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 |