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
2019/12/30 1,424 1,424 1,409 1,409 2,100
2019/12/27 1,434 1,434 1,408 1,422 1,500
2019/12/26 1,411 1,415 1,403 1,404 3,400
2019/12/25 1,418 1,418 1,410 1,410 1,900
2019/12/24 1,418 1,422 1,411 1,422 4,300
2019/12/23 1,425 1,425 1,416 1,418 2,600
2019/12/20 1,417 1,418 1,407 1,418 1,600
2019/12/19 1,416 1,416 1,409 1,409 1,500
2019/12/18 1,413 1,416 1,412 1,416 1,400
2019/12/17 1,414 1,417 1,413 1,414 1,000
2019/12/16 1,423 1,423 1,414 1,416 2,000
2019/12/13 1,420 1,423 1,416 1,420 5,300
2019/12/12 1,416 1,418 1,414 1,415 3,400
2019/12/11 1,417 1,417 1,416 1,416 1,300
2019/12/10 1,417 1,421 1,417 1,419 4,000
2019/12/09 1,417 1,419 1,416 1,419 1,500
2019/12/06 1,420 1,425 1,415 1,420 3,600
2019/12/05 1,415 1,420 1,411 1,420 3,100
2019/12/04 1,410 1,415 1,408 1,413 2,500
2019/12/03 1,410 1,415 1,410 1,414 3,200
2019/12/02 1,412 1,420 1,412 1,417 3,400
2019/11/29 1,410 1,420 1,410 1,416 2,600
2019/11/28 1,450 1,450 1,413 1,413 7,800
2019/11/27 1,425 1,430 1,422 1,426 2,000
2019/11/26 1,416 1,426 1,416 1,425 1,600
2019/11/25 1,421 1,426 1,418 1,426 1,700
2019/11/22 1,420 1,426 1,418 1,426 2,100
2019/11/21 1,414 1,420 1,408 1,420 2,300
2019/11/20 1,397 1,414 1,390 1,414 1,800
2019/11/19 1,391 1,400 1,391 1,400 1,300
2019/11/18 1,394 1,398 1,392 1,398 2,200
2019/11/15 1,408 1,409 1,391 1,398 3,900
2019/11/14 1,411 1,411 1,404 1,408 1,500
2019/11/13 1,415 1,415 1,410 1,411 1,200
2019/11/12 1,416 1,417 1,412 1,417 3,100
2019/11/11 1,406 1,417 1,406 1,417 1,900
2019/11/08 1,412 1,417 1,410 1,417 2,900
2019/11/07 1,431 1,431 1,412 1,412 2,500
2019/11/06 1,428 1,431 1,411 1,431 6,100
2019/11/05 1,423 1,432 1,414 1,432 7,300
2019/11/01 1,433 1,433 1,421 1,421 4,800
2019/10/31 1,445 1,471 1,430 1,433 14,600
2019/10/30 1,479 1,479 1,402 1,454 54,800
2019/10/29 1,377 1,390 1,377 1,389 5,300
2019/10/28 1,373 1,398 1,369 1,380 6,500
2019/10/25 1,381 1,384 1,370 1,373 4,500
2019/10/24 1,376 1,381 1,374 1,381 6,100
2019/10/23 1,375 1,377 1,361 1,375 3,900
2019/10/21 1,365 1,389 1,365 1,377 1,800
2019/10/18 1,370 1,372 1,363 1,365 2,300
2019/10/17 1,362 1,379 1,362 1,370 1,800
2019/10/16 1,365 1,376 1,365 1,376 4,700
2019/10/15 1,364 1,374 1,355 1,365 3,700
2019/10/11 1,381 1,381 1,358 1,364 2,500
2019/10/10 1,374 1,386 1,368 1,375 1,100
2019/10/09 1,394 1,394 1,358 1,360 3,400
2019/10/08 1,385 1,395 1,385 1,395 3,700
2019/10/07 1,368 1,388 1,362 1,385 2,500
2019/10/04 1,354 1,358 1,348 1,358 1,800
2019/10/03 1,365 1,371 1,352 1,352 3,400
2019/10/02 1,376 1,379 1,373 1,376 2,500
2019/10/01 1,373 1,377 1,371 1,377 2,000
2019/09/30 1,381 1,381 1,358 1,372 6,200
2019/09/27 1,403 1,412 1,366 1,373 34,700
2019/09/26 1,505 1,510 1,432 1,432 66,100
2019/09/25 1,510 1,510 1,500 1,500 25,200
2019/09/24 1,484 1,508 1,484 1,508 14,300
2019/09/20 1,473 1,482 1,473 1,482 4,100
2019/09/19 1,478 1,480 1,471 1,479 5,400
2019/09/18 1,461 1,474 1,460 1,470 6,100
2019/09/17 1,448 1,459 1,448 1,455 9,900
2019/09/13 1,433 1,448 1,433 1,448 6,300
2019/09/12 1,422 1,439 1,422 1,438 16,100
2019/09/11 1,432 1,435 1,428 1,433 2,600
2019/09/10 1,424 1,427 1,418 1,423 4,000
2019/09/09 1,426 1,426 1,418 1,424 3,500
2019/09/06 1,414 1,420 1,414 1,420 2,100
2019/09/05 1,409 1,417 1,409 1,414 4,600
2019/09/04 1,401 1,409 1,400 1,404 1,600
2019/09/03 1,398 1,402 1,398 1,401 1,300
2019/09/02 1,404 1,412 1,374 1,398 5,100
2019/08/30 1,400 1,405 1,397 1,405 3,400
2019/08/29 1,378 1,397 1,378 1,395 1,900
2019/08/28 1,397 1,399 1,374 1,375 5,000
2019/08/27 1,398 1,401 1,396 1,396 2,200
2019/08/26 1,400 1,400 1,395 1,398 2,700
2019/08/23 1,400 1,400 1,396 1,400 2,300
2019/08/22 1,399 1,400 1,397 1,400 800
2019/08/21 1,400 1,400 1,396 1,399 1,400
2019/08/20 1,398 1,400 1,391 1,400 1,100
2019/08/19 1,388 1,398 1,384 1,398 1,800
2019/08/16 1,370 1,371 1,366 1,366 2,500
2019/08/15 1,365 1,370 1,360 1,370 2,400
2019/08/14 1,342 1,366 1,339 1,365 3,700
2019/08/13 1,357 1,375 1,311 1,315 11,300
2019/08/09 1,399 1,400 1,347 1,351 8,400
2019/08/08 1,388 1,388 1,384 1,387 2,000
2019/08/07 1,393 1,399 1,392 1,392 1,400
2019/08/06 1,385 1,397 1,380 1,393 3,200
2019/08/05 1,407 1,407 1,383 1,400 3,500
2019/08/02 1,404 1,409 1,400 1,402 3,200
2019/08/01 1,400 1,406 1,398 1,406 800
2019/07/31 1,404 1,410 1,391 1,400 4,700
2019/07/30 1,394 1,410 1,394 1,410 2,900
2019/07/29 1,391 1,399 1,391 1,399 1,000
2019/07/26 1,388 1,390 1,385 1,390 1,300
2019/07/25 1,385 1,395 1,385 1,391 2,900
2019/07/24 1,392 1,395 1,392 1,395 2,700
2019/07/23 1,388 1,398 1,388 1,398 1,100
2019/07/22 1,384 1,391 1,384 1,387 1,700
2019/07/19 1,382 1,388 1,379 1,387 2,300
2019/07/18 1,385 1,385 1,380 1,380 1,700
2019/07/17 1,385 1,389 1,381 1,381 1,100
2019/07/16 1,415 1,415 1,380 1,390 8,500
2019/07/12 1,400 1,400 1,393 1,400 3,500
2019/07/11 1,388 1,399 1,388 1,394 2,300
2019/07/10 1,386 1,396 1,386 1,390 3,000
2019/07/09 1,390 1,390 1,383 1,386 1,700
2019/07/08 1,390 1,390 1,385 1,390 2,000
2019/07/05 1,382 1,382 1,376 1,382 1,400
2019/07/04 1,371 1,379 1,371 1,376 900
2019/07/03 1,365 1,383 1,365 1,371 2,100
2019/07/02 1,372 1,373 1,363 1,365 1,500
2019/07/01 1,360 1,374 1,360 1,372 2,600
2019/06/28 1,339 1,359 1,339 1,359 1,600
2019/06/27 1,349 1,369 1,345 1,369 1,500
2019/06/26 1,300 1,350 1,300 1,350 5,800
2019/06/25 1,377 1,377 1,355 1,360 4,600
2019/06/24 1,341 1,342 1,337 1,337 2,000
2019/06/21 1,355 1,355 1,341 1,341 3,700
2019/06/20 1,334 1,354 1,325 1,354 1,700
2019/06/19 1,354 1,354 1,341 1,354 1,100
2019/06/18 1,349 1,353 1,343 1,346 2,000
2019/06/17 1,334 1,341 1,334 1,341 2,300
2019/06/14 1,333 1,333 1,322 1,322 1,900
2019/06/13 1,311 1,325 1,311 1,325 1,400
2019/06/12 1,319 1,319 1,310 1,311 1,700
2019/06/11 1,302 1,315 1,302 1,315 1,500
2019/06/10 1,301 1,306 1,298 1,306 2,200
2019/06/07 1,299 1,299 1,281 1,296 1,500
2019/06/06 1,290 1,297 1,288 1,297 700
2019/06/05 1,258 1,295 1,258 1,295 2,100
2019/06/04 1,258 1,258 1,251 1,257 1,100
2019/06/03 1,249 1,256 1,246 1,256 2,800
2019/05/31 1,246 1,246 1,246 1,246 300
2019/05/30 1,247 1,248 1,244 1,247 1,700
2019/05/29 1,240 1,249 1,240 1,248 2,700
2019/05/28 1,243 1,248 1,241 1,241 3,500
2019/05/27 1,241 1,244 1,240 1,240 2,600
2019/05/24 1,247 1,247 1,244 1,244 1,400
2019/05/23 1,246 1,247 1,245 1,247 1,500
2019/05/22 1,248 1,248 1,240 1,246 1,100
2019/05/21 1,236 1,247 1,236 1,243 1,800
2019/05/20 1,246 1,249 1,240 1,247 1,500
2019/05/17 1,242 1,255 1,242 1,249 1,600
2019/05/16 1,230 1,244 1,223 1,232 2,900
2019/05/15 1,215 1,227 1,215 1,225 5,100
2019/05/14 1,245 1,245 1,212 1,217 12,600
2019/05/13 1,324 1,324 1,304 1,304 2,300
2019/05/10 1,298 1,309 1,291 1,307 2,200
2019/05/09 1,309 1,309 1,291 1,293 2,800
2019/05/08 1,302 1,309 1,296 1,309 3,900
2019/05/07 1,318 1,319 1,302 1,304 2,900
2019/04/26 1,311 1,316 1,311 1,312 1,900
2019/04/25 1,314 1,314 1,302 1,312 3,600
2019/04/24 1,303 1,314 1,303 1,314 1,600
2019/04/23 1,311 1,320 1,305 1,312 6,500
2019/04/22 1,299 1,299 1,290 1,293 2,800
2019/04/19 1,290 1,306 1,290 1,301 2,700
2019/04/18 1,315 1,315 1,300 1,303 2,200
2019/04/17 1,321 1,321 1,315 1,315 800
2019/04/16 1,308 1,324 1,308 1,314 900
2019/04/15 1,334 1,334 1,300 1,308 5,800
2019/04/12 1,316 1,318 1,314 1,318 1,200
2019/04/11 1,305 1,322 1,305 1,316 1,000
2019/04/10 1,323 1,329 1,302 1,302 2,000
2019/04/09 1,335 1,335 1,324 1,329 900
2019/04/08 1,338 1,338 1,325 1,335 1,000
2019/04/05 1,347 1,348 1,321 1,331 3,500
2019/04/04 1,350 1,350 1,343 1,347 1,700
2019/04/03 1,346 1,350 1,344 1,350 1,600
2019/04/02 1,354 1,355 1,325 1,333 1,900
2019/04/01 1,350 1,354 1,345 1,352 2,900
2019/03/29 1,329 1,347 1,307 1,347 2,000
2019/03/28 1,321 1,330 1,305 1,319 2,800
2019/03/27 1,301 1,331 1,301 1,331 2,300
2019/03/26 1,291 1,320 1,291 1,320 4,300
2019/03/25 1,302 1,303 1,292 1,292 2,300
2019/03/22 1,305 1,308 1,293 1,305 2,400
2019/03/20 1,296 1,308 1,277 1,305 4,400
2019/03/19 1,305 1,305 1,292 1,293 900
2019/03/18 1,275 1,304 1,275 1,304 2,300
2019/03/15 1,300 1,304 1,275 1,275 4,200
2019/03/14 1,277 1,299 1,277 1,291 1,600
2019/03/13 1,292 1,295 1,277 1,277 2,500
2019/03/12 1,284 1,292 1,282 1,292 1,700
2019/03/11 1,272 1,283 1,272 1,277 1,300
2019/03/08 1,283 1,284 1,267 1,268 2,900
2019/03/07 1,277 1,285 1,276 1,284 1,900
2019/03/06 1,282 1,285 1,281 1,284 1,400
2019/03/05 1,285 1,285 1,277 1,282 1,900
2019/03/04 1,284 1,287 1,282 1,285 2,100
2019/03/01 1,284 1,286 1,280 1,283 2,600
2019/02/28 1,275 1,285 1,273 1,281 1,700
2019/02/27 1,274 1,283 1,267 1,280 4,100
2019/02/26 1,262 1,274 1,262 1,266 2,200
2019/02/25 1,253 1,265 1,253 1,262 4,900
2019/02/22 1,278 1,279 1,264 1,271 1,600
2019/02/21 1,255 1,273 1,255 1,273 2,200
2019/02/20 1,255 1,257 1,252 1,255 2,700
2019/02/19 1,263 1,277 1,257 1,261 4,500
2019/02/18 1,302 1,302 1,255 1,263 18,400
2019/02/15 1,366 1,366 1,332 1,332 3,900
2019/02/14 1,362 1,366 1,354 1,366 1,100
2019/02/13 1,348 1,381 1,348 1,361 2,700
2019/02/12 1,328 1,351 1,328 1,344 2,600
2019/02/08 1,324 1,330 1,317 1,328 2,700
2019/02/07 1,355 1,359 1,324 1,324 1,800
2019/02/06 1,320 1,332 1,320 1,325 1,200
2019/02/05 1,300 1,308 1,285 1,305 2,000
2019/02/04 1,287 1,298 1,287 1,298 1,200
2019/02/01 1,291 1,297 1,285 1,285 1,200
2019/01/31 1,326 1,332 1,290 1,297 1,700
2019/01/30 1,347 1,347 1,305 1,309 3,900
2019/01/29 1,370 1,378 1,345 1,347 4,900
2019/01/28 1,392 1,392 1,375 1,379 1,700
2019/01/25 1,418 1,419 1,392 1,392 3,000
2019/01/24 1,389 1,410 1,389 1,410 2,800
2019/01/23 1,386 1,400 1,372 1,392 2,400
2019/01/22 1,358 1,389 1,358 1,387 4,100
2019/01/21 1,321 1,335 1,321 1,335 4,600
2019/01/18 1,282 1,323 1,279 1,323 7,000
2019/01/17 1,238 1,265 1,238 1,254 1,900
2019/01/16 1,227 1,250 1,227 1,235 1,600
2019/01/15 1,218 1,240 1,210 1,229 4,200
2019/01/11 1,203 1,245 1,201 1,230 4,400
2019/01/10 1,222 1,263 1,222 1,263 3,000
2019/01/09 1,213 1,235 1,213 1,222 2,400
2019/01/08 1,202 1,212 1,202 1,212 2,800
2019/01/07 1,201 1,215 1,195 1,212 3,700
2019/01/04 1,167 1,227 1,166 1,193 5,000

このページの先頭へ