日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＤＧ(2487)の株価時系列情報

ＣＤＧ(2487)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 1,340 1,369 1,340 1,367 600
2014/12/29 1,350 1,360 1,340 1,340 2,200
2014/12/26 1,335 1,336 1,330 1,330 500
2014/12/25 1,349 1,349 1,300 1,322 7,700
2014/12/24 1,351 1,359 1,349 1,349 2,500
2014/12/22 1,335 1,335 1,333 1,335 1,300
2014/12/19 1,310 1,330 1,310 1,330 1,600
2014/12/18 1,320 1,326 1,300 1,300 3,600
2014/12/17 1,300 1,306 1,292 1,306 1,100
2014/12/16 1,300 1,320 1,300 1,300 1,500
2014/12/15 1,318 1,319 1,318 1,319 1,500
2014/12/12 1,314 1,318 1,311 1,317 800
2014/12/11 1,290 1,300 1,272 1,300 700
2014/12/10 1,250 1,300 1,250 1,280 2,900
2014/12/09 1,324 1,324 1,299 1,300 1,900
2014/12/08 1,303 1,303 1,302 1,302 400
2014/12/05 1,312 1,320 1,306 1,306 600
2014/12/04 1,302 1,309 1,302 1,302 1,600
2014/12/03 1,328 1,332 1,300 1,332 2,600
2014/12/02 1,315 1,332 1,300 1,332 4,600
2014/12/01 1,314 1,338 1,314 1,335 2,300
2014/11/28 1,339 1,339 1,281 1,305 6,400
2014/11/27 1,296 1,300 1,296 1,298 1,800
2014/11/26 1,300 1,300 1,281 1,291 3,000
2014/11/25 1,265 1,296 1,261 1,293 2,400
2014/11/21 1,258 1,315 1,258 1,265 500
2014/11/20 1,289 1,289 1,258 1,258 900
2014/11/19 1,340 1,340 1,280 1,303 2,500
2014/11/18 1,250 1,335 1,250 1,280 4,000
2014/11/17 1,230 1,265 1,230 1,265 5,000
2014/11/14 1,251 1,251 1,218 1,220 8,600
2014/11/13 1,252 1,260 1,250 1,250 1,400
2014/11/12 1,254 1,255 1,246 1,250 2,700
2014/11/11 1,245 1,245 1,236 1,236 1,500
2014/11/10 1,256 1,256 1,245 1,245 1,100
2014/11/07 1,255 1,256 1,246 1,256 1,500
2014/11/06 1,249 1,255 1,249 1,255 1,400
2014/11/05 1,269 1,269 1,250 1,265 1,400
2014/11/04 1,250 1,260 1,250 1,250 3,500
2014/10/31 1,260 1,269 1,259 1,269 500
2014/10/29 1,257 1,257 1,257 1,257 400
2014/10/28 1,270 1,274 1,257 1,257 500
2014/10/27 1,280 1,280 1,270 1,270 600
2014/10/24 1,295 1,295 1,280 1,280 900
2014/10/23 1,282 1,285 1,253 1,270 700
2014/10/22 1,284 1,284 1,255 1,255 300
2014/10/21 1,263 1,269 1,256 1,256 1,300
2014/10/20 1,256 1,289 1,256 1,285 1,100
2014/10/17 1,266 1,273 1,246 1,251 2,100
2014/10/16 1,262 1,268 1,255 1,265 2,400
2014/10/15 1,299 1,299 1,298 1,298 1,500
2014/10/14 1,260 1,275 1,258 1,275 1,900
2014/10/10 1,266 1,271 1,266 1,271 500
2014/10/09 1,271 1,294 1,271 1,275 900
2014/10/08 1,290 1,291 1,265 1,265 1,700
2014/10/07 1,323 1,325 1,296 1,296 2,500
2014/10/06 1,325 1,325 1,279 1,310 1,400
2014/10/03 1,257 1,320 1,257 1,306 4,400
2014/10/02 1,203 1,250 1,203 1,250 2,400
2014/10/01 1,300 1,310 1,250 1,250 6,600
2014/09/30 1,354 1,354 1,311 1,315 3,600
2014/09/29 1,384 1,387 1,358 1,358 7,300
2014/09/26 1,397 1,409 1,382 1,382 22,700
2014/09/25 1,479 1,479 1,450 1,450 72,400
2014/09/24 1,490 1,493 1,489 1,491 9,400
2014/09/22 1,486 1,493 1,485 1,493 6,600
2014/09/19 1,484 1,486 1,481 1,485 2,500
2014/09/18 1,490 1,494 1,481 1,484 2,600
2014/09/17 1,480 1,490 1,480 1,490 1,300
2014/09/16 1,480 1,486 1,479 1,480 3,800
2014/09/12 1,480 1,480 1,479 1,480 2,900
2014/09/11 1,480 1,483 1,478 1,478 1,400
2014/09/10 1,480 1,481 1,478 1,480 2,100
2014/09/09 1,475 1,480 1,475 1,478 700
2014/09/08 1,480 1,485 1,477 1,477 1,200
2014/09/05 1,480 1,492 1,480 1,480 3,100
2014/09/04 1,504 1,504 1,467 1,479 3,600
2014/09/03 1,498 1,509 1,480 1,503 2,300
2014/09/02 1,508 1,520 1,480 1,480 2,900
2014/09/01 1,510 1,520 1,504 1,508 2,000
2014/08/29 1,495 1,504 1,471 1,504 2,500
2014/08/28 1,449 1,496 1,449 1,493 3,500
2014/08/27 1,431 1,449 1,410 1,449 3,000
2014/08/26 1,395 1,415 1,389 1,401 3,200
2014/08/25 1,400 1,420 1,395 1,395 11,000
2014/08/22 1,390 1,400 1,390 1,399 1,600
2014/08/21 1,397 1,400 1,388 1,389 3,600
2014/08/20 1,391 1,399 1,391 1,397 900
2014/08/19 1,392 1,399 1,388 1,388 3,200
2014/08/18 1,394 1,401 1,392 1,392 4,800
2014/08/15 1,426 1,435 1,387 1,393 13,400
2014/08/14 1,460 1,465 1,451 1,456 1,800
2014/08/13 1,447 1,450 1,445 1,450 2,300
2014/08/12 1,445 1,455 1,445 1,450 1,200
2014/08/11 1,446 1,446 1,444 1,444 1,600
2014/08/08 1,450 1,451 1,444 1,445 1,900
2014/08/07 1,475 1,475 1,453 1,453 1,100
2014/08/06 1,506 1,509 1,450 1,475 5,700
2014/08/05 1,531 1,531 1,515 1,515 2,400
2014/08/04 1,504 1,530 1,504 1,530 1,200
2014/08/01 1,500 1,517 1,500 1,504 2,900
2014/07/31 1,511 1,514 1,502 1,502 3,000
2014/07/30 1,540 1,540 1,514 1,517 2,200
2014/07/29 1,544 1,544 1,540 1,540 2,300
2014/07/28 1,549 1,549 1,508 1,528 3,200
2014/07/25 1,500 1,510 1,455 1,510 8,100
2014/07/24 1,403 1,480 1,400 1,470 5,900
2014/07/23 1,398 1,398 1,375 1,383 2,400
2014/07/22 1,350 1,377 1,350 1,374 2,400
2014/07/18 1,363 1,363 1,331 1,350 19,400
2014/07/17 1,365 1,367 1,363 1,367 1,500
2014/07/16 1,365 1,365 1,345 1,362 2,300
2014/07/15 1,395 1,395 1,362 1,365 7,500
2014/07/14 1,318 1,375 1,318 1,375 4,800
2014/07/11 1,286 1,318 1,282 1,310 3,000
2014/07/10 1,300 1,307 1,290 1,300 5,200
2014/07/09 1,313 1,327 1,287 1,300 5,500
2014/07/08 1,269 1,297 1,262 1,283 2,300
2014/07/07 1,245 1,262 1,241 1,255 2,600
2014/07/04 1,248 1,248 1,238 1,241 1,600
2014/07/03 1,236 1,250 1,230 1,230 3,300
2014/07/02 1,248 1,248 1,240 1,240 1,500
2014/07/01 1,249 1,249 1,220 1,248 3,100
2014/06/30 1,210 1,249 1,200 1,249 4,800
2014/06/27 1,205 1,210 1,198 1,209 2,100
2014/06/26 1,186 1,205 1,185 1,205 1,800
2014/06/25 1,191 1,192 1,186 1,186 1,700
2014/06/24 1,173 1,188 1,172 1,188 1,600
2014/06/23 1,170 1,190 1,160 1,190 1,500
2014/06/20 1,154 1,178 1,150 1,150 1,200
2014/06/19 1,142 1,155 1,142 1,154 2,100
2014/06/18 1,140 1,145 1,130 1,145 1,500
2014/06/17 1,132 1,133 1,120 1,133 1,800
2014/06/16 1,139 1,139 1,113 1,114 2,000
2014/06/13 1,108 1,111 1,105 1,110 800
2014/06/12 1,096 1,108 1,096 1,105 1,600
2014/06/11 1,099 1,112 1,096 1,112 2,500
2014/06/10 1,087 1,090 1,085 1,090 1,400
2014/06/09 1,085 1,087 1,077 1,087 500
2014/06/06 1,073 1,076 1,073 1,076 900
2014/06/05 1,076 1,076 1,073 1,073 1,000
2014/06/04 1,074 1,076 1,073 1,073 2,600
2014/06/03 1,073 1,074 1,072 1,074 1,600
2014/06/02 1,072 1,078 1,072 1,074 2,400
2014/05/30 1,084 1,084 1,068 1,072 1,800
2014/05/29 1,065 1,069 1,065 1,069 1,600
2014/05/28 1,072 1,076 1,072 1,076 1,900
2014/05/27 1,069 1,073 1,068 1,072 1,900
2014/05/26 1,065 1,069 1,065 1,069 1,700
2014/05/23 1,067 1,067 1,065 1,067 2,100
2014/05/22 1,067 1,067 1,065 1,067 1,000
2014/05/21 1,068 1,068 1,067 1,067 400
2014/05/20 1,071 1,077 1,071 1,071 2,300
2014/05/19 1,069 1,071 1,069 1,071 600
2014/05/16 1,069 1,069 1,065 1,069 600
2014/05/15 1,068 1,069 1,063 1,069 2,300
2014/05/14 1,067 1,069 1,064 1,064 2,400
2014/05/13 1,080 1,080 1,066 1,067 3,000
2014/05/12 1,084 1,087 1,065 1,079 2,400
2014/05/09 1,070 1,084 1,070 1,084 200
2014/05/08 1,075 1,083 1,070 1,083 2,400
2014/05/07 1,085 1,087 1,071 1,087 500
2014/05/02 1,071 1,080 1,070 1,080 2,100
2014/05/01 1,080 1,080 1,080 1,080 400
2014/04/30 1,071 1,080 1,071 1,080 1,600
2014/04/28 1,081 1,085 1,072 1,080 1,100
2014/04/25 1,088 1,088 1,080 1,088 1,000
2014/04/24 1,079 1,085 1,079 1,085 700
2014/04/23 1,066 1,066 1,066 1,066 100
2014/04/22 1,069 1,073 1,065 1,065 700
2014/04/21 1,075 1,080 1,075 1,080 400
2014/04/18 1,070 1,070 1,068 1,069 500
2014/04/16 1,063 1,070 1,063 1,070 300
2014/04/15 1,096 1,096 1,066 1,085 1,500
2014/04/14 1,050 1,066 1,050 1,066 1,000
2014/04/11 1,060 1,060 1,050 1,060 800
2014/04/10 1,060 1,079 1,060 1,061 600
2014/04/09 1,080 1,080 1,060 1,060 1,000
2014/04/08 1,075 1,075 1,070 1,070 500
2014/04/07 1,080 1,080 1,075 1,075 1,000
2014/04/04 1,080 1,080 1,070 1,075 1,400
2014/04/03 1,070 1,079 1,070 1,079 900
2014/04/02 1,080 1,080 1,070 1,070 800
2014/04/01 1,070 1,080 1,065 1,065 5,700
2014/03/31 1,080 1,080 1,069 1,069 1,500
2014/03/28 1,069 1,100 1,069 1,081 1,800
2014/03/27 1,028 1,060 1,027 1,060 700
2014/03/26 1,048 1,053 1,048 1,053 900
2014/03/25 1,075 1,077 1,047 1,047 1,000
2014/03/24 1,079 1,080 1,050 1,063 1,900
2014/03/20 1,079 1,080 1,079 1,080 400
2014/03/19 1,085 1,085 1,079 1,079 2,800
2014/03/18 1,088 1,088 1,087 1,088 600
2014/03/17 1,088 1,088 1,072 1,079 2,300
2014/03/14 1,073 1,083 1,073 1,080 2,300
2014/03/13 1,079 1,080 1,076 1,080 1,400
2014/03/12 1,077 1,080 1,076 1,079 2,100
2014/03/11 1,071 1,080 1,071 1,072 1,300
2014/03/10 1,080 1,080 1,071 1,080 700
2014/03/07 1,085 1,085 1,061 1,077 1,300
2014/03/06 1,084 1,084 1,082 1,084 400
2014/03/05 1,080 1,085 1,056 1,070 3,700
2014/03/04 1,057 1,065 1,057 1,064 700
2014/03/03 1,050 1,062 1,045 1,057 1,700
2014/02/28 1,051 1,051 1,050 1,050 600
2014/02/27 1,064 1,067 1,051 1,051 1,100
2014/02/26 1,050 1,060 1,050 1,060 200
2014/02/25 1,060 1,060 1,048 1,050 2,100
2014/02/24 1,050 1,055 1,050 1,055 600
2014/02/21 1,035 1,052 1,035 1,050 400
2014/02/20 1,026 1,026 1,026 1,026 100
2014/02/19 1,045 1,045 1,020 1,020 600
2014/02/18 1,017 1,057 1,017 1,057 800
2014/02/17 1,058 1,058 1,020 1,020 2,800
2014/02/14 1,037 1,037 1,028 1,028 1,900
2014/02/13 1,045 1,045 1,035 1,035 1,100
2014/02/12 1,050 1,050 1,037 1,048 1,900
2014/02/10 1,045 1,050 1,038 1,049 600
2014/02/07 1,031 1,040 1,031 1,031 800
2014/02/06 1,030 1,030 1,030 1,030 200
2014/02/05 1,033 1,038 1,012 1,012 1,600
2014/02/04 1,025 1,032 1,000 1,032 5,000
2014/02/03 1,051 1,062 1,026 1,028 1,400
2014/01/31 1,068 1,068 1,050 1,054 400
2014/01/30 1,059 1,059 1,040 1,042 1,100
2014/01/29 1,067 1,067 1,050 1,060 2,600
2014/01/28 1,023 1,060 1,023 1,045 2,400
2014/01/27 1,050 1,050 1,022 1,024 6,700
2014/01/24 1,080 1,080 1,060 1,060 2,100
2014/01/23 1,066 1,082 1,060 1,082 2,900
2014/01/22 1,074 1,074 1,059 1,070 3,500
2014/01/21 1,038 1,091 1,038 1,066 20,100
2014/01/20 1,038 1,038 1,035 1,038 1,000
2014/01/17 1,030 1,040 1,028 1,032 2,000
2014/01/16 1,041 1,041 1,029 1,034 4,100
2014/01/15 1,059 1,059 1,035 1,041 1,900
2014/01/14 1,031 1,035 1,025 1,033 1,400
2014/01/10 1,046 1,046 1,022 1,025 6,100
2014/01/09 1,055 1,064 1,020 1,038 16,600
2014/01/08 1,005 1,052 1,004 1,052 15,900
2014/01/07 1,005 1,005 1,000 1,003 1,700
2014/01/06 1,027 1,027 1,003 1,005 2,800

このページの先頭へ