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 |
---|---|---|---|---|---|
2015/12/30 | 1,591 | 1,636 | 1,591 | 1,623 | 600 |
2015/12/29 | 1,610 | 1,610 | 1,590 | 1,610 | 400 |
2015/12/28 | 1,585 | 1,610 | 1,585 | 1,600 | 600 |
2015/12/25 | 1,625 | 1,625 | 1,584 | 1,584 | 1,500 |
2015/12/24 | 1,630 | 1,631 | 1,625 | 1,625 | 800 |
2015/12/22 | 1,640 | 1,640 | 1,631 | 1,631 | 200 |
2015/12/21 | 1,652 | 1,655 | 1,640 | 1,640 | 3,000 |
2015/12/18 | 1,670 | 1,670 | 1,657 | 1,657 | 400 |
2015/12/17 | 1,668 | 1,668 | 1,656 | 1,660 | 400 |
2015/12/16 | 1,651 | 1,665 | 1,651 | 1,660 | 700 |
2015/12/15 | 1,670 | 1,670 | 1,670 | 1,670 | 700 |
2015/12/14 | 1,661 | 1,670 | 1,651 | 1,670 | 3,300 |
2015/12/11 | 1,667 | 1,667 | 1,663 | 1,663 | 1,200 |
2015/12/10 | 1,666 | 1,667 | 1,666 | 1,667 | 800 |
2015/12/09 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
2015/12/08 | 1,670 | 1,670 | 1,667 | 1,670 | 1,100 |
2015/12/07 | 1,671 | 1,671 | 1,671 | 1,671 | 500 |
2015/12/04 | 1,679 | 1,680 | 1,667 | 1,671 | 1,100 |
2015/12/03 | 1,668 | 1,675 | 1,668 | 1,675 | 200 |
2015/12/02 | 1,696 | 1,696 | 1,663 | 1,663 | 500 |
2015/12/01 | 1,683 | 1,689 | 1,675 | 1,689 | 1,300 |
2015/11/30 | 1,662 | 1,696 | 1,660 | 1,666 | 1,500 |
2015/11/27 | 1,697 | 1,697 | 1,663 | 1,690 | 500 |
2015/11/26 | 1,680 | 1,690 | 1,657 | 1,664 | 800 |
2015/11/25 | 1,680 | 1,690 | 1,680 | 1,680 | 900 |
2015/11/24 | 1,651 | 1,669 | 1,651 | 1,669 | 300 |
2015/11/20 | 1,670 | 1,670 | 1,650 | 1,650 | 1,000 |
2015/11/19 | 1,670 | 1,671 | 1,670 | 1,670 | 1,300 |
2015/11/18 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
2015/11/17 | 1,670 | 1,675 | 1,667 | 1,667 | 400 |
2015/11/16 | 1,689 | 1,690 | 1,663 | 1,670 | 2,200 |
2015/11/13 | 1,657 | 1,688 | 1,657 | 1,661 | 800 |
2015/11/12 | 1,663 | 1,664 | 1,663 | 1,664 | 600 |
2015/11/11 | 1,675 | 1,675 | 1,660 | 1,662 | 1,100 |
2015/11/10 | 1,670 | 1,671 | 1,666 | 1,671 | 600 |
2015/11/09 | 1,671 | 1,680 | 1,671 | 1,671 | 700 |
2015/11/06 | 1,670 | 1,670 | 1,659 | 1,659 | 800 |
2015/11/05 | 1,689 | 1,689 | 1,668 | 1,670 | 900 |
2015/11/04 | 1,675 | 1,689 | 1,668 | 1,689 | 1,500 |
2015/11/02 | 1,665 | 1,669 | 1,665 | 1,669 | 300 |
2015/10/30 | 1,683 | 1,696 | 1,657 | 1,696 | 1,100 |
2015/10/29 | 1,654 | 1,683 | 1,651 | 1,683 | 500 |
2015/10/28 | 1,656 | 1,687 | 1,656 | 1,687 | 200 |
2015/10/27 | 1,656 | 1,656 | 1,656 | 1,656 | 300 |
2015/10/26 | 1,656 | 1,656 | 1,656 | 1,656 | 100 |
2015/10/23 | 1,715 | 1,715 | 1,650 | 1,690 | 1,300 |
2015/10/22 | 1,680 | 1,680 | 1,675 | 1,675 | 600 |
2015/10/21 | 1,673 | 1,700 | 1,664 | 1,700 | 2,700 |
2015/10/20 | 1,625 | 1,660 | 1,622 | 1,628 | 1,600 |
2015/10/19 | 1,623 | 1,650 | 1,623 | 1,625 | 1,600 |
2015/10/16 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2015/10/15 | 1,668 | 1,668 | 1,652 | 1,657 | 1,400 |
2015/10/14 | 1,644 | 1,670 | 1,644 | 1,655 | 600 |
2015/10/13 | 1,637 | 1,644 | 1,637 | 1,644 | 1,700 |
2015/10/09 | 1,633 | 1,645 | 1,633 | 1,642 | 1,100 |
2015/10/08 | 1,643 | 1,645 | 1,633 | 1,633 | 700 |
2015/10/07 | 1,645 | 1,649 | 1,645 | 1,648 | 700 |
2015/10/06 | 1,689 | 1,689 | 1,650 | 1,685 | 700 |
2015/10/05 | 1,660 | 1,662 | 1,629 | 1,629 | 2,700 |
2015/10/02 | 1,651 | 1,655 | 1,650 | 1,655 | 1,000 |
2015/10/01 | 1,670 | 1,670 | 1,650 | 1,651 | 600 |
2015/09/30 | 1,655 | 1,672 | 1,655 | 1,670 | 1,600 |
2015/09/29 | 1,650 | 1,712 | 1,650 | 1,653 | 5,700 |
2015/09/28 | 1,714 | 1,748 | 1,650 | 1,655 | 12,300 |
2015/09/25 | 1,795 | 1,802 | 1,790 | 1,802 | 27,100 |
2015/09/24 | 1,795 | 1,802 | 1,792 | 1,799 | 8,000 |
2015/09/18 | 1,791 | 1,804 | 1,790 | 1,795 | 2,300 |
2015/09/17 | 1,800 | 1,802 | 1,787 | 1,792 | 1,700 |
2015/09/16 | 1,785 | 1,798 | 1,785 | 1,797 | 600 |
2015/09/15 | 1,800 | 1,800 | 1,785 | 1,785 | 2,900 |
2015/09/14 | 1,799 | 1,800 | 1,780 | 1,800 | 1,200 |
2015/09/11 | 1,761 | 1,800 | 1,761 | 1,799 | 1,700 |
2015/09/10 | 1,748 | 1,794 | 1,748 | 1,790 | 1,800 |
2015/09/09 | 1,730 | 1,750 | 1,730 | 1,745 | 1,400 |
2015/09/08 | 1,735 | 1,750 | 1,705 | 1,705 | 2,200 |
2015/09/07 | 1,755 | 1,789 | 1,721 | 1,744 | 3,300 |
2015/09/04 | 1,802 | 1,819 | 1,793 | 1,795 | 2,200 |
2015/09/03 | 1,794 | 1,830 | 1,794 | 1,800 | 1,200 |
2015/09/02 | 1,780 | 1,819 | 1,780 | 1,794 | 3,300 |
2015/09/01 | 1,816 | 1,840 | 1,816 | 1,839 | 1,200 |
2015/08/31 | 1,840 | 1,842 | 1,802 | 1,841 | 1,800 |
2015/08/28 | 1,840 | 1,845 | 1,835 | 1,845 | 2,700 |
2015/08/27 | 1,818 | 1,840 | 1,814 | 1,840 | 3,300 |
2015/08/26 | 1,708 | 1,803 | 1,708 | 1,803 | 3,800 |
2015/08/25 | 1,585 | 1,785 | 1,556 | 1,706 | 8,700 |
2015/08/24 | 1,801 | 1,840 | 1,675 | 1,675 | 8,200 |
2015/08/21 | 1,850 | 1,850 | 1,800 | 1,850 | 5,800 |
2015/08/20 | 1,856 | 1,856 | 1,850 | 1,852 | 1,600 |
2015/08/19 | 1,851 | 1,854 | 1,843 | 1,854 | 400 |
2015/08/18 | 1,892 | 1,892 | 1,865 | 1,865 | 1,900 |
2015/08/17 | 1,825 | 1,898 | 1,825 | 1,898 | 8,500 |
2015/08/14 | 1,816 | 1,818 | 1,816 | 1,816 | 900 |
2015/08/13 | 1,811 | 1,820 | 1,811 | 1,818 | 1,000 |
2015/08/12 | 1,811 | 1,824 | 1,810 | 1,811 | 2,100 |
2015/08/11 | 1,831 | 1,831 | 1,811 | 1,811 | 2,100 |
2015/08/10 | 1,820 | 1,824 | 1,818 | 1,820 | 2,400 |
2015/08/07 | 1,821 | 1,822 | 1,821 | 1,821 | 400 |
2015/08/06 | 1,836 | 1,844 | 1,822 | 1,822 | 1,600 |
2015/08/05 | 1,845 | 1,845 | 1,835 | 1,836 | 1,500 |
2015/08/04 | 1,840 | 1,849 | 1,839 | 1,845 | 700 |
2015/08/03 | 1,859 | 1,859 | 1,826 | 1,840 | 1,600 |
2015/07/31 | 1,812 | 1,835 | 1,812 | 1,835 | 3,200 |
2015/07/30 | 1,819 | 1,820 | 1,810 | 1,810 | 800 |
2015/07/29 | 1,790 | 1,796 | 1,790 | 1,796 | 600 |
2015/07/28 | 1,778 | 1,801 | 1,765 | 1,790 | 5,800 |
2015/07/27 | 1,850 | 1,850 | 1,826 | 1,828 | 3,900 |
2015/07/24 | 1,850 | 1,874 | 1,840 | 1,855 | 14,900 |
2015/07/23 | 1,935 | 1,935 | 1,925 | 1,934 | 1,100 |
2015/07/22 | 1,937 | 1,944 | 1,927 | 1,944 | 3,400 |
2015/07/21 | 1,938 | 1,938 | 1,934 | 1,938 | 2,300 |
2015/07/17 | 1,938 | 1,945 | 1,926 | 1,938 | 2,100 |
2015/07/16 | 1,930 | 1,938 | 1,915 | 1,938 | 2,200 |
2015/07/15 | 1,925 | 1,928 | 1,891 | 1,928 | 4,500 |
2015/07/14 | 1,902 | 1,939 | 1,891 | 1,930 | 5,300 |
2015/07/13 | 1,880 | 1,900 | 1,880 | 1,900 | 4,400 |
2015/07/10 | 1,802 | 1,861 | 1,802 | 1,840 | 4,600 |
2015/07/09 | 1,797 | 1,797 | 1,555 | 1,762 | 15,900 |
2015/07/08 | 1,960 | 1,960 | 1,820 | 1,837 | 8,800 |
2015/07/07 | 1,867 | 1,950 | 1,867 | 1,948 | 4,400 |
2015/07/06 | 1,865 | 1,865 | 1,847 | 1,855 | 1,800 |
2015/07/03 | 1,834 | 1,865 | 1,834 | 1,865 | 1,800 |
2015/07/02 | 1,839 | 1,839 | 1,828 | 1,831 | 1,900 |
2015/07/01 | 1,825 | 1,832 | 1,815 | 1,832 | 2,000 |
2015/06/30 | 1,805 | 1,831 | 1,800 | 1,825 | 2,700 |
2015/06/29 | 1,826 | 1,831 | 1,760 | 1,823 | 5,100 |
2015/06/26 | 1,821 | 1,846 | 1,820 | 1,846 | 2,300 |
2015/06/25 | 1,831 | 1,831 | 1,820 | 1,821 | 1,300 |
2015/06/24 | 1,818 | 1,829 | 1,817 | 1,819 | 2,500 |
2015/06/23 | 1,846 | 1,846 | 1,807 | 1,826 | 3,900 |
2015/06/22 | 1,874 | 1,874 | 1,801 | 1,864 | 5,000 |
2015/06/19 | 1,882 | 1,882 | 1,853 | 1,878 | 1,300 |
2015/06/18 | 1,884 | 1,884 | 1,882 | 1,882 | 1,000 |
2015/06/17 | 1,871 | 1,885 | 1,871 | 1,884 | 1,700 |
2015/06/16 | 1,884 | 1,885 | 1,847 | 1,876 | 3,500 |
2015/06/15 | 1,892 | 1,892 | 1,825 | 1,884 | 6,600 |
2015/06/12 | 1,850 | 1,900 | 1,832 | 1,893 | 5,100 |
2015/06/11 | 1,810 | 1,879 | 1,810 | 1,840 | 4,400 |
2015/06/10 | 1,742 | 1,800 | 1,742 | 1,780 | 1,700 |
2015/06/09 | 1,730 | 1,742 | 1,720 | 1,742 | 1,400 |
2015/06/08 | 1,711 | 1,740 | 1,711 | 1,720 | 4,900 |
2015/06/05 | 1,717 | 1,719 | 1,710 | 1,711 | 1,000 |
2015/06/04 | 1,706 | 1,719 | 1,706 | 1,719 | 2,200 |
2015/06/03 | 1,692 | 1,720 | 1,692 | 1,720 | 3,200 |
2015/06/02 | 1,685 | 1,710 | 1,685 | 1,692 | 3,800 |
2015/06/01 | 1,648 | 1,675 | 1,645 | 1,665 | 2,800 |
2015/05/29 | 1,655 | 1,655 | 1,622 | 1,644 | 3,200 |
2015/05/28 | 1,646 | 1,646 | 1,622 | 1,622 | 700 |
2015/05/27 | 1,645 | 1,660 | 1,645 | 1,646 | 1,100 |
2015/05/26 | 1,674 | 1,674 | 1,640 | 1,655 | 1,900 |
2015/05/25 | 1,640 | 1,674 | 1,624 | 1,639 | 4,700 |
2015/05/22 | 1,566 | 1,600 | 1,555 | 1,600 | 4,400 |
2015/05/21 | 1,543 | 1,566 | 1,543 | 1,566 | 1,800 |
2015/05/20 | 1,523 | 1,546 | 1,523 | 1,541 | 3,300 |
2015/05/19 | 1,504 | 1,522 | 1,504 | 1,520 | 1,900 |
2015/05/18 | 1,500 | 1,505 | 1,499 | 1,504 | 1,400 |
2015/05/15 | 1,504 | 1,504 | 1,500 | 1,500 | 2,300 |
2015/05/14 | 1,493 | 1,503 | 1,493 | 1,499 | 2,200 |
2015/05/13 | 1,500 | 1,503 | 1,492 | 1,492 | 2,800 |
2015/05/12 | 1,498 | 1,500 | 1,497 | 1,497 | 1,300 |
2015/05/11 | 1,500 | 1,500 | 1,489 | 1,498 | 1,200 |
2015/05/08 | 1,500 | 1,500 | 1,487 | 1,500 | 500 |
2015/05/07 | 1,483 | 1,534 | 1,467 | 1,497 | 2,700 |
2015/05/01 | 1,488 | 1,488 | 1,468 | 1,468 | 1,100 |
2015/04/30 | 1,470 | 1,470 | 1,465 | 1,465 | 2,900 |
2015/04/28 | 1,480 | 1,480 | 1,469 | 1,469 | 5,000 |
2015/04/27 | 1,495 | 1,500 | 1,495 | 1,499 | 400 |
2015/04/24 | 1,483 | 1,483 | 1,480 | 1,480 | 800 |
2015/04/23 | 1,483 | 1,483 | 1,480 | 1,480 | 800 |
2015/04/22 | 1,481 | 1,483 | 1,481 | 1,483 | 300 |
2015/04/21 | 1,479 | 1,481 | 1,479 | 1,481 | 300 |
2015/04/20 | 1,476 | 1,477 | 1,476 | 1,476 | 700 |
2015/04/17 | 1,496 | 1,496 | 1,480 | 1,480 | 800 |
2015/04/16 | 1,490 | 1,505 | 1,490 | 1,503 | 600 |
2015/04/15 | 1,490 | 1,500 | 1,490 | 1,490 | 2,200 |
2015/04/14 | 1,499 | 1,499 | 1,462 | 1,493 | 2,200 |
2015/04/13 | 1,496 | 1,500 | 1,490 | 1,490 | 2,200 |
2015/04/10 | 1,490 | 1,508 | 1,490 | 1,493 | 2,600 |
2015/04/09 | 1,484 | 1,495 | 1,484 | 1,484 | 1,200 |
2015/04/08 | 1,465 | 1,500 | 1,465 | 1,495 | 3,100 |
2015/04/07 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
2015/04/06 | 1,451 | 1,459 | 1,450 | 1,455 | 1,200 |
2015/04/03 | 1,442 | 1,456 | 1,442 | 1,445 | 1,200 |
2015/04/02 | 1,440 | 1,442 | 1,440 | 1,442 | 500 |
2015/04/01 | 1,452 | 1,452 | 1,427 | 1,450 | 1,700 |
2015/03/31 | 1,417 | 1,424 | 1,417 | 1,424 | 300 |
2015/03/30 | 1,418 | 1,418 | 1,407 | 1,415 | 1,000 |
2015/03/27 | 1,454 | 1,459 | 1,405 | 1,418 | 1,700 |
2015/03/26 | 1,445 | 1,450 | 1,440 | 1,450 | 1,900 |
2015/03/25 | 1,444 | 1,444 | 1,420 | 1,438 | 1,300 |
2015/03/24 | 1,408 | 1,427 | 1,408 | 1,420 | 700 |
2015/03/23 | 1,400 | 1,404 | 1,397 | 1,404 | 4,100 |
2015/03/20 | 1,400 | 1,400 | 1,395 | 1,400 | 1,000 |
2015/03/19 | 1,441 | 1,441 | 1,387 | 1,400 | 7,100 |
2015/03/18 | 1,445 | 1,445 | 1,440 | 1,440 | 800 |
2015/03/17 | 1,455 | 1,455 | 1,445 | 1,445 | 1,100 |
2015/03/16 | 1,458 | 1,458 | 1,451 | 1,452 | 2,300 |
2015/03/13 | 1,459 | 1,459 | 1,450 | 1,458 | 1,200 |
2015/03/12 | 1,460 | 1,475 | 1,455 | 1,459 | 1,700 |
2015/03/11 | 1,465 | 1,469 | 1,465 | 1,469 | 300 |
2015/03/10 | 1,461 | 1,474 | 1,459 | 1,459 | 700 |
2015/03/09 | 1,461 | 1,466 | 1,458 | 1,459 | 800 |
2015/03/06 | 1,458 | 1,458 | 1,457 | 1,458 | 800 |
2015/03/05 | 1,440 | 1,441 | 1,440 | 1,441 | 500 |
2015/03/04 | 1,413 | 1,444 | 1,413 | 1,444 | 4,500 |
2015/03/03 | 1,448 | 1,449 | 1,445 | 1,449 | 800 |
2015/03/02 | 1,445 | 1,446 | 1,445 | 1,446 | 600 |
2015/02/27 | 1,460 | 1,460 | 1,442 | 1,442 | 300 |
2015/02/26 | 1,441 | 1,459 | 1,441 | 1,459 | 500 |
2015/02/25 | 1,465 | 1,465 | 1,461 | 1,461 | 900 |
2015/02/24 | 1,460 | 1,468 | 1,440 | 1,468 | 1,100 |
2015/02/23 | 1,457 | 1,464 | 1,450 | 1,457 | 700 |
2015/02/20 | 1,453 | 1,457 | 1,453 | 1,457 | 1,200 |
2015/02/19 | 1,443 | 1,450 | 1,440 | 1,450 | 1,700 |
2015/02/18 | 1,440 | 1,442 | 1,440 | 1,442 | 600 |
2015/02/17 | 1,440 | 1,440 | 1,440 | 1,440 | 800 |
2015/02/16 | 1,441 | 1,441 | 1,440 | 1,440 | 1,100 |
2015/02/13 | 1,411 | 1,411 | 1,407 | 1,411 | 1,400 |
2015/02/12 | 1,389 | 1,420 | 1,389 | 1,398 | 3,300 |
2015/02/10 | 1,399 | 1,400 | 1,398 | 1,400 | 800 |
2015/02/09 | 1,400 | 1,400 | 1,390 | 1,399 | 1,100 |
2015/02/06 | 1,387 | 1,400 | 1,387 | 1,400 | 700 |
2015/02/05 | 1,386 | 1,400 | 1,386 | 1,400 | 700 |
2015/02/04 | 1,418 | 1,418 | 1,396 | 1,399 | 1,800 |
2015/02/03 | 1,448 | 1,448 | 1,418 | 1,418 | 1,200 |
2015/02/02 | 1,414 | 1,420 | 1,405 | 1,405 | 800 |
2015/01/30 | 1,429 | 1,430 | 1,410 | 1,410 | 800 |
2015/01/29 | 1,405 | 1,420 | 1,405 | 1,420 | 600 |
2015/01/28 | 1,435 | 1,445 | 1,420 | 1,425 | 1,200 |
2015/01/27 | 1,450 | 1,450 | 1,435 | 1,436 | 1,100 |
2015/01/26 | 1,456 | 1,456 | 1,451 | 1,455 | 300 |
2015/01/23 | 1,477 | 1,477 | 1,437 | 1,470 | 1,500 |
2015/01/22 | 1,460 | 1,463 | 1,423 | 1,460 | 4,000 |
2015/01/21 | 1,470 | 1,470 | 1,428 | 1,430 | 2,600 |
2015/01/20 | 1,438 | 1,475 | 1,438 | 1,457 | 3,000 |
2015/01/19 | 1,422 | 1,439 | 1,422 | 1,439 | 1,300 |
2015/01/16 | 1,400 | 1,430 | 1,390 | 1,422 | 3,400 |
2015/01/15 | 1,423 | 1,442 | 1,423 | 1,423 | 3,100 |
2015/01/14 | 1,391 | 1,420 | 1,391 | 1,420 | 2,600 |
2015/01/13 | 1,395 | 1,395 | 1,377 | 1,391 | 1,200 |
2015/01/09 | 1,390 | 1,399 | 1,377 | 1,377 | 700 |
2015/01/08 | 1,370 | 1,390 | 1,360 | 1,390 | 1,900 |
2015/01/07 | 1,342 | 1,365 | 1,342 | 1,365 | 600 |
2015/01/06 | 1,361 | 1,367 | 1,350 | 1,350 | 1,400 |
2015/01/05 | 1,369 | 1,370 | 1,365 | 1,365 | 1,400 |