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
2020/12/30 1,535 1,544 1,531 1,531 1,500
2020/12/29 1,534 1,550 1,534 1,543 1,900
2020/12/28 1,541 1,541 1,530 1,534 1,800
2020/12/25 1,531 1,539 1,531 1,531 1,800
2020/12/24 1,550 1,550 1,541 1,543 1,600
2020/12/23 1,580 1,580 1,557 1,557 1,800
2020/12/22 1,586 1,587 1,581 1,585 1,600
2020/12/21 1,588 1,588 1,578 1,586 2,600
2020/12/18 1,532 1,579 1,532 1,575 2,000
2020/12/17 1,569 1,576 1,568 1,572 1,000
2020/12/16 1,584 1,584 1,552 1,569 5,100
2020/12/15 1,536 1,565 1,527 1,565 5,800
2020/12/14 1,507 1,534 1,505 1,525 6,300
2020/12/11 1,507 1,509 1,501 1,507 2,500
2020/12/10 1,502 1,504 1,500 1,501 1,100
2020/12/09 1,500 1,502 1,495 1,500 2,600
2020/12/08 1,506 1,506 1,500 1,501 1,200
2020/12/07 1,505 1,509 1,496 1,502 4,100
2020/12/04 1,502 1,504 1,496 1,504 1,800
2020/12/03 1,502 1,502 1,496 1,498 1,100
2020/12/02 1,490 1,507 1,485 1,491 3,000
2020/12/01 1,498 1,505 1,490 1,490 3,000
2020/11/30 1,506 1,511 1,489 1,498 3,900
2020/11/27 1,504 1,504 1,494 1,502 4,300
2020/11/26 1,503 1,504 1,503 1,504 800
2020/11/25 1,506 1,510 1,501 1,507 3,300
2020/11/24 1,486 1,510 1,486 1,506 5,500
2020/11/20 1,468 1,486 1,468 1,486 1,300
2020/11/19 1,476 1,476 1,463 1,471 1,600
2020/11/18 1,477 1,488 1,466 1,484 3,400
2020/11/17 1,459 1,477 1,459 1,477 4,300
2020/11/16 1,453 1,470 1,453 1,459 7,800
2020/11/13 1,499 1,502 1,415 1,453 13,100
2020/11/12 1,543 1,555 1,498 1,498 6,900
2020/11/11 1,559 1,559 1,542 1,543 5,800
2020/11/10 1,600 1,613 1,532 1,554 36,500
2020/11/09 1,624 1,650 1,601 1,603 4,900
2020/11/06 1,651 1,664 1,624 1,624 10,300
2020/11/05 1,647 1,647 1,630 1,644 2,100
2020/11/04 1,640 1,640 1,633 1,633 500
2020/11/02 1,628 1,638 1,628 1,633 1,200
2020/10/30 1,632 1,642 1,628 1,628 700
2020/10/29 1,634 1,641 1,630 1,641 1,300
2020/10/28 1,621 1,638 1,621 1,634 2,500
2020/10/27 1,639 1,639 1,621 1,633 2,200
2020/10/26 1,670 1,670 1,645 1,645 2,200
2020/10/23 1,680 1,695 1,668 1,670 3,600
2020/10/22 1,720 1,720 1,675 1,696 5,300
2020/10/21 1,721 1,747 1,703 1,720 27,400
2020/10/20 1,642 1,651 1,642 1,646 900
2020/10/19 1,650 1,656 1,644 1,656 2,500
2020/10/16 1,664 1,664 1,645 1,656 3,600
2020/10/15 1,661 1,661 1,650 1,650 2,000
2020/10/14 1,650 1,660 1,650 1,656 900
2020/10/13 1,643 1,650 1,640 1,650 1,300
2020/10/12 1,654 1,654 1,640 1,650 1,000
2020/10/09 1,637 1,663 1,637 1,654 2,700
2020/10/08 1,668 1,668 1,643 1,653 3,600
2020/10/07 1,631 1,661 1,631 1,661 4,200
2020/10/06 1,635 1,648 1,629 1,648 3,100
2020/10/05 1,641 1,646 1,638 1,642 4,400
2020/10/02 1,670 1,670 1,646 1,646 5,100
2020/09/30 1,630 1,669 1,630 1,669 10,200
2020/09/29 1,670 1,684 1,626 1,640 53,400
2020/09/28 1,720 1,729 1,701 1,705 90,900
2020/09/25 1,752 1,761 1,715 1,722 29,300
2020/09/24 1,765 1,769 1,751 1,751 12,800
2020/09/23 1,769 1,778 1,767 1,770 24,700
2020/09/18 1,769 1,772 1,764 1,772 4,700
2020/09/17 1,759 1,765 1,756 1,765 3,000
2020/09/16 1,769 1,769 1,757 1,759 5,100
2020/09/15 1,769 1,769 1,751 1,769 4,400
2020/09/14 1,787 1,788 1,750 1,769 10,400
2020/09/11 1,759 1,777 1,752 1,777 7,200
2020/09/10 1,750 1,750 1,745 1,750 3,900
2020/09/09 1,742 1,745 1,735 1,745 3,900
2020/09/08 1,725 1,749 1,725 1,747 9,600
2020/09/07 1,701 1,724 1,701 1,724 8,300
2020/09/04 1,708 1,710 1,700 1,710 1,700
2020/09/03 1,710 1,714 1,689 1,710 3,400
2020/09/02 1,719 1,719 1,701 1,710 3,700
2020/09/01 1,714 1,714 1,706 1,712 2,100
2020/08/31 1,719 1,719 1,699 1,699 5,400
2020/08/28 1,708 1,713 1,688 1,700 7,200
2020/08/27 1,697 1,705 1,688 1,699 3,500
2020/08/26 1,673 1,692 1,673 1,692 2,200
2020/08/25 1,666 1,675 1,666 1,673 3,100
2020/08/24 1,657 1,664 1,656 1,664 1,900
2020/08/21 1,648 1,659 1,648 1,655 1,300
2020/08/20 1,650 1,665 1,648 1,648 2,000
2020/08/19 1,630 1,645 1,630 1,645 3,300
2020/08/18 1,636 1,638 1,633 1,638 700
2020/08/17 1,643 1,645 1,637 1,638 3,400
2020/08/14 1,658 1,658 1,636 1,645 5,000
2020/08/13 1,659 1,659 1,640 1,649 6,400
2020/08/12 1,641 1,655 1,640 1,655 5,300
2020/08/11 1,640 1,659 1,633 1,658 5,000
2020/08/07 1,682 1,682 1,640 1,670 5,600
2020/08/06 1,694 1,695 1,676 1,683 3,400
2020/08/05 1,697 1,698 1,690 1,698 2,100
2020/08/04 1,695 1,698 1,695 1,696 1,400
2020/08/03 1,697 1,697 1,685 1,695 2,000
2020/07/31 1,696 1,696 1,674 1,685 3,100
2020/07/30 1,694 1,695 1,679 1,693 4,400
2020/07/29 1,687 1,695 1,685 1,694 1,400
2020/07/28 1,703 1,703 1,693 1,693 2,800
2020/07/27 1,686 1,703 1,680 1,703 5,900
2020/07/22 1,680 1,692 1,680 1,686 2,100
2020/07/21 1,673 1,692 1,673 1,692 2,600
2020/07/20 1,663 1,672 1,663 1,672 2,400
2020/07/17 1,667 1,667 1,651 1,664 3,100
2020/07/16 1,655 1,668 1,648 1,668 4,500
2020/07/15 1,638 1,651 1,636 1,651 5,700
2020/07/14 1,616 1,627 1,615 1,627 2,600
2020/07/13 1,591 1,608 1,591 1,608 3,500
2020/07/10 1,634 1,668 1,590 1,590 10,000
2020/07/09 1,609 1,614 1,597 1,614 10,500
2020/07/08 1,585 1,607 1,585 1,600 4,900
2020/07/07 1,565 1,585 1,553 1,585 3,400
2020/07/06 1,540 1,551 1,535 1,546 3,100
2020/07/03 1,572 1,572 1,529 1,540 4,500
2020/07/02 1,585 1,597 1,581 1,581 2,200
2020/07/01 1,607 1,607 1,593 1,594 2,700
2020/06/30 1,590 1,608 1,590 1,607 3,500
2020/06/29 1,584 1,586 1,579 1,586 3,000
2020/06/26 1,585 1,585 1,579 1,579 1,800
2020/06/25 1,576 1,579 1,576 1,576 2,400
2020/06/24 1,573 1,573 1,564 1,573 1,700
2020/06/23 1,565 1,571 1,562 1,571 1,600
2020/06/22 1,555 1,564 1,555 1,562 1,500
2020/06/19 1,546 1,553 1,546 1,553 1,000
2020/06/18 1,546 1,546 1,546 1,546 700
2020/06/17 1,549 1,555 1,544 1,547 1,100
2020/06/16 1,538 1,551 1,538 1,542 1,700
2020/06/15 1,554 1,554 1,537 1,537 2,100
2020/06/12 1,520 1,547 1,508 1,547 2,800
2020/06/11 1,549 1,549 1,539 1,546 900
2020/06/10 1,544 1,550 1,538 1,550 1,200
2020/06/09 1,542 1,543 1,539 1,543 2,300
2020/06/08 1,543 1,543 1,538 1,543 2,400
2020/06/05 1,549 1,549 1,537 1,544 1,400
2020/06/04 1,546 1,549 1,540 1,549 1,600
2020/06/03 1,543 1,546 1,535 1,543 2,100
2020/06/02 1,543 1,547 1,540 1,543 1,500
2020/06/01 1,547 1,557 1,542 1,543 2,900
2020/05/29 1,532 1,554 1,524 1,547 3,100
2020/05/28 1,520 1,572 1,519 1,572 6,600
2020/05/27 1,501 1,520 1,500 1,518 2,900
2020/05/26 1,494 1,500 1,494 1,499 2,400
2020/05/25 1,464 1,492 1,464 1,492 7,000
2020/05/22 1,455 1,462 1,453 1,462 800
2020/05/21 1,451 1,461 1,451 1,461 800
2020/05/20 1,462 1,462 1,450 1,462 2,500
2020/05/19 1,461 1,461 1,447 1,460 2,600
2020/05/18 1,462 1,462 1,450 1,461 1,300
2020/05/15 1,465 1,465 1,457 1,462 2,600
2020/05/14 1,461 1,463 1,455 1,461 1,700
2020/05/13 1,450 1,460 1,450 1,460 1,600
2020/05/12 1,456 1,456 1,450 1,455 900
2020/05/11 1,459 1,463 1,454 1,454 1,500
2020/05/08 1,460 1,460 1,437 1,443 1,700
2020/05/07 1,450 1,450 1,436 1,447 1,300
2020/05/01 1,449 1,449 1,430 1,445 700
2020/04/30 1,450 1,459 1,418 1,435 4,100
2020/04/28 1,403 1,470 1,403 1,451 10,200
2020/04/27 1,385 1,403 1,385 1,403 2,400
2020/04/24 1,391 1,399 1,385 1,385 1,600
2020/04/23 1,368 1,397 1,368 1,397 1,900
2020/04/22 1,378 1,378 1,359 1,368 1,500
2020/04/21 1,385 1,385 1,378 1,378 1,400
2020/04/20 1,387 1,399 1,387 1,389 1,100
2020/04/17 1,379 1,402 1,379 1,387 1,600
2020/04/16 1,372 1,396 1,372 1,391 2,700
2020/04/15 1,393 1,400 1,372 1,372 3,900
2020/04/14 1,393 1,393 1,363 1,385 1,100
2020/04/13 1,403 1,403 1,386 1,393 3,000
2020/04/10 1,394 1,406 1,345 1,403 8,500
2020/04/09 1,387 1,394 1,383 1,394 1,500
2020/04/08 1,329 1,377 1,316 1,377 6,700
2020/04/07 1,303 1,327 1,303 1,316 2,800
2020/04/06 1,287 1,315 1,275 1,302 3,700
2020/04/03 1,344 1,349 1,312 1,313 4,100
2020/04/02 1,350 1,373 1,314 1,314 5,500
2020/04/01 1,365 1,374 1,344 1,362 1,100
2020/03/31 1,400 1,400 1,376 1,382 2,600
2020/03/30 1,360 1,400 1,340 1,400 5,400
2020/03/27 1,391 1,396 1,368 1,396 6,100
2020/03/26 1,372 1,390 1,357 1,388 2,500
2020/03/25 1,393 1,395 1,370 1,395 3,400
2020/03/24 1,330 1,380 1,330 1,379 2,500
2020/03/23 1,250 1,321 1,250 1,321 4,700
2020/03/19 1,214 1,238 1,210 1,235 2,800
2020/03/18 1,212 1,228 1,207 1,214 6,000
2020/03/17 1,152 1,230 1,152 1,212 3,900
2020/03/16 1,235 1,266 1,181 1,181 4,600
2020/03/13 1,148 1,231 1,145 1,177 8,300
2020/03/12 1,200 1,203 1,180 1,194 3,500
2020/03/11 1,200 1,255 1,160 1,208 7,900
2020/03/10 1,155 1,195 1,150 1,195 6,300
2020/03/09 1,255 1,255 1,213 1,215 5,100
2020/03/06 1,251 1,277 1,251 1,263 2,900
2020/03/05 1,235 1,300 1,235 1,278 2,300
2020/03/04 1,246 1,254 1,234 1,234 5,800
2020/03/03 1,290 1,368 1,250 1,251 6,400
2020/03/02 1,221 1,283 1,221 1,267 11,000
2020/02/28 1,322 1,322 1,213 1,230 8,900
2020/02/27 1,381 1,388 1,352 1,352 4,900
2020/02/26 1,380 1,395 1,380 1,382 1,900
2020/02/25 1,390 1,394 1,381 1,382 4,300
2020/02/21 1,410 1,410 1,399 1,399 2,200
2020/02/20 1,414 1,415 1,410 1,410 700
2020/02/19 1,403 1,414 1,403 1,414 1,100
2020/02/18 1,413 1,415 1,403 1,403 2,000
2020/02/17 1,410 1,422 1,404 1,410 2,600
2020/02/14 1,400 1,412 1,392 1,412 1,800
2020/02/13 1,402 1,402 1,392 1,400 2,200
2020/02/12 1,400 1,409 1,400 1,402 2,200
2020/02/10 1,410 1,413 1,402 1,406 2,400
2020/02/07 1,420 1,439 1,403 1,408 6,400
2020/02/06 1,450 1,453 1,440 1,440 3,300
2020/02/05 1,427 1,439 1,427 1,437 800
2020/02/04 1,421 1,432 1,421 1,427 700
2020/02/03 1,420 1,427 1,420 1,421 1,200
2020/01/31 1,421 1,430 1,421 1,429 1,600
2020/01/30 1,432 1,438 1,422 1,438 3,800
2020/01/29 1,421 1,435 1,421 1,424 900
2020/01/28 1,421 1,433 1,421 1,425 2,200
2020/01/27 1,435 1,435 1,429 1,432 1,600
2020/01/24 1,434 1,438 1,434 1,435 1,300
2020/01/23 1,440 1,440 1,434 1,440 1,000
2020/01/22 1,436 1,444 1,433 1,440 1,100
2020/01/21 1,439 1,439 1,436 1,436 500
2020/01/20 1,447 1,447 1,436 1,440 400
2020/01/17 1,422 1,446 1,421 1,446 3,400
2020/01/16 1,427 1,427 1,422 1,422 1,200
2020/01/15 1,425 1,427 1,424 1,427 2,900
2020/01/14 1,428 1,428 1,422 1,427 2,200
2020/01/10 1,428 1,428 1,418 1,425 2,800
2020/01/09 1,417 1,449 1,413 1,416 9,200
2020/01/08 1,402 1,412 1,400 1,408 2,300
2020/01/07 1,408 1,415 1,405 1,412 2,300
2020/01/06 1,392 1,416 1,392 1,395 3,600

このページの先頭へ