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
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

このページの先頭へ