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
2021/12/30 1,388 1,389 1,379 1,380 2,200
2021/12/29 1,367 1,389 1,367 1,389 2,600
2021/12/28 1,379 1,380 1,366 1,367 5,200
2021/12/27 1,378 1,378 1,375 1,377 2,400
2021/12/24 1,380 1,385 1,374 1,378 3,600
2021/12/23 1,377 1,382 1,370 1,382 5,500
2021/12/22 1,384 1,385 1,370 1,376 6,200
2021/12/21 1,375 1,382 1,374 1,382 2,500
2021/12/20 1,386 1,386 1,375 1,375 1,400
2021/12/17 1,382 1,385 1,380 1,385 2,900
2021/12/16 1,384 1,384 1,373 1,382 3,100
2021/12/15 1,384 1,388 1,376 1,376 3,300
2021/12/14 1,383 1,390 1,379 1,383 2,800
2021/12/13 1,374 1,381 1,374 1,376 2,300
2021/12/10 1,388 1,392 1,373 1,373 3,700
2021/12/09 1,385 1,398 1,381 1,388 2,000
2021/12/08 1,400 1,403 1,381 1,385 5,300
2021/12/07 1,389 1,400 1,378 1,392 2,700
2021/12/06 1,375 1,388 1,375 1,379 1,600
2021/12/03 1,378 1,378 1,370 1,373 1,400
2021/12/02 1,388 1,393 1,378 1,378 4,200
2021/12/01 1,393 1,408 1,387 1,387 2,900
2021/11/30 1,414 1,414 1,390 1,390 4,600
2021/11/29 1,425 1,425 1,405 1,405 3,800
2021/11/26 1,452 1,452 1,410 1,420 5,800
2021/11/25 1,479 1,479 1,451 1,452 2,000
2021/11/24 1,472 1,479 1,471 1,479 1,000
2021/11/22 1,550 1,550 1,453 1,477 10,700
2021/11/19 1,465 1,469 1,465 1,469 800
2021/11/18 1,461 1,469 1,461 1,465 400
2021/11/17 1,481 1,481 1,461 1,465 2,300
2021/11/16 1,484 1,488 1,481 1,482 800
2021/11/15 1,493 1,493 1,482 1,484 1,400
2021/11/12 1,498 1,506 1,482 1,483 3,500
2021/11/11 1,499 1,499 1,484 1,490 700
2021/11/10 1,494 1,500 1,494 1,499 1,000
2021/11/09 1,491 1,498 1,488 1,494 1,100
2021/11/08 1,488 1,499 1,488 1,493 800
2021/11/05 1,507 1,507 1,488 1,488 500
2021/11/04 1,500 1,513 1,491 1,507 2,400
2021/11/02 1,492 1,520 1,492 1,510 3,600
2021/11/01 1,499 1,504 1,490 1,500 2,000
2021/10/29 1,529 1,529 1,493 1,499 5,900
2021/10/28 1,439 1,550 1,429 1,546 24,300
2021/10/27 1,447 1,447 1,440 1,444 2,300
2021/10/26 1,438 1,448 1,435 1,440 3,700
2021/10/25 1,444 1,451 1,435 1,435 3,800
2021/10/22 1,474 1,477 1,429 1,455 11,400
2021/10/21 1,510 1,510 1,474 1,474 7,200
2021/10/20 1,505 1,512 1,494 1,510 8,200
2021/10/19 1,513 1,513 1,506 1,512 1,000
2021/10/18 1,517 1,517 1,510 1,513 1,300
2021/10/15 1,510 1,517 1,510 1,517 2,200
2021/10/14 1,523 1,523 1,503 1,514 1,900
2021/10/13 1,520 1,524 1,514 1,524 2,300
2021/10/12 1,525 1,532 1,520 1,522 1,900
2021/10/11 1,529 1,543 1,527 1,531 1,900
2021/10/08 1,540 1,540 1,518 1,529 1,700
2021/10/07 1,544 1,544 1,540 1,540 1,000
2021/10/06 1,551 1,551 1,545 1,545 1,200
2021/10/05 1,566 1,566 1,548 1,548 1,400
2021/10/04 1,593 1,593 1,546 1,566 5,500
2021/10/01 1,574 1,576 1,570 1,573 2,700
2021/09/30 1,586 1,586 1,576 1,586 3,000
2021/09/29 1,560 1,607 1,559 1,592 26,700
2021/09/28 1,558 1,565 1,556 1,564 14,700
2021/09/27 1,561 1,571 1,561 1,565 6,100
2021/09/24 1,561 1,565 1,560 1,565 4,400
2021/09/22 1,566 1,570 1,562 1,562 2,700
2021/09/21 1,569 1,570 1,566 1,570 4,600
2021/09/17 1,584 1,585 1,564 1,576 7,700
2021/09/16 1,596 1,596 1,584 1,588 5,600
2021/09/15 1,589 1,595 1,585 1,591 5,800
2021/09/14 1,579 1,585 1,575 1,585 4,000
2021/09/13 1,576 1,579 1,568 1,579 4,300
2021/09/10 1,569 1,574 1,569 1,574 4,000
2021/09/09 1,572 1,572 1,567 1,572 2,700
2021/09/08 1,566 1,572 1,566 1,572 2,600
2021/09/07 1,574 1,574 1,566 1,571 3,300
2021/09/06 1,571 1,573 1,568 1,573 5,600
2021/09/03 1,565 1,570 1,565 1,569 3,200
2021/09/02 1,557 1,561 1,557 1,560 1,100
2021/09/01 1,551 1,557 1,550 1,557 3,500
2021/08/31 1,560 1,560 1,552 1,554 2,100
2021/08/30 1,570 1,571 1,555 1,557 9,900
2021/08/27 1,573 1,574 1,571 1,571 1,100
2021/08/26 1,575 1,575 1,570 1,574 3,000
2021/08/25 1,570 1,577 1,570 1,575 2,900
2021/08/24 1,573 1,575 1,572 1,575 2,000
2021/08/23 1,583 1,583 1,573 1,573 3,400
2021/08/20 1,583 1,583 1,576 1,583 1,400
2021/08/19 1,578 1,581 1,577 1,580 600
2021/08/18 1,578 1,583 1,578 1,578 1,700
2021/08/17 1,583 1,583 1,580 1,583 700
2021/08/16 1,585 1,585 1,578 1,583 2,000
2021/08/13 1,587 1,587 1,580 1,585 2,000
2021/08/12 1,582 1,587 1,581 1,587 900
2021/08/11 1,587 1,590 1,578 1,587 2,300
2021/08/10 1,576 1,587 1,576 1,587 3,500
2021/08/06 1,581 1,582 1,576 1,576 600
2021/08/05 1,581 1,581 1,575 1,575 700
2021/08/04 1,576 1,583 1,576 1,583 1,000
2021/08/03 1,578 1,582 1,577 1,577 400
2021/08/02 1,579 1,585 1,578 1,582 1,100
2021/07/30 1,585 1,585 1,578 1,579 700
2021/07/29 1,584 1,585 1,580 1,585 900
2021/07/28 1,582 1,584 1,582 1,582 400
2021/07/27 1,582 1,582 1,577 1,582 2,700
2021/07/26 1,593 1,593 1,580 1,585 2,300
2021/07/21 1,590 1,590 1,581 1,581 1,700
2021/07/20 1,586 1,590 1,583 1,590 1,400
2021/07/19 1,587 1,595 1,586 1,586 1,100
2021/07/16 1,592 1,592 1,586 1,586 800
2021/07/15 1,588 1,592 1,584 1,592 4,400
2021/07/14 1,591 1,596 1,591 1,596 2,700
2021/07/13 1,590 1,592 1,589 1,589 1,800
2021/07/12 1,588 1,590 1,585 1,590 1,600
2021/07/09 1,586 1,588 1,583 1,586 2,300
2021/07/08 1,589 1,589 1,584 1,584 900
2021/07/07 1,583 1,589 1,582 1,582 1,400
2021/07/06 1,589 1,589 1,585 1,588 400
2021/07/05 1,590 1,590 1,585 1,585 1,100
2021/07/02 1,588 1,588 1,581 1,581 1,400
2021/07/01 1,588 1,588 1,579 1,579 1,200
2021/06/30 1,582 1,589 1,582 1,583 1,500
2021/06/29 1,585 1,585 1,580 1,585 1,200
2021/06/28 1,588 1,588 1,580 1,585 2,000
2021/06/25 1,588 1,588 1,574 1,588 3,300
2021/06/24 1,573 1,577 1,573 1,577 400
2021/06/23 1,580 1,583 1,578 1,578 700
2021/06/22 1,569 1,586 1,569 1,576 1,800
2021/06/21 1,587 1,587 1,569 1,569 4,200
2021/06/18 1,585 1,585 1,580 1,580 1,100
2021/06/17 1,585 1,585 1,583 1,585 900
2021/06/16 1,584 1,585 1,581 1,585 1,300
2021/06/15 1,584 1,585 1,578 1,578 1,600
2021/06/14 1,589 1,589 1,578 1,584 1,300
2021/06/11 1,588 1,588 1,576 1,576 2,200
2021/06/10 1,578 1,585 1,578 1,578 1,100
2021/06/09 1,573 1,583 1,573 1,583 400
2021/06/08 1,580 1,585 1,575 1,577 1,200
2021/06/07 1,575 1,581 1,575 1,575 2,000
2021/06/04 1,592 1,592 1,571 1,575 6,000
2021/06/03 1,588 1,593 1,588 1,593 700
2021/06/02 1,590 1,593 1,586 1,588 1,300
2021/06/01 1,594 1,594 1,586 1,594 1,100
2021/05/31 1,585 1,593 1,585 1,586 1,100
2021/05/28 1,590 1,590 1,585 1,585 1,600
2021/05/27 1,597 1,597 1,585 1,585 1,200
2021/05/26 1,599 1,599 1,589 1,592 1,100
2021/05/25 1,588 1,598 1,587 1,595 3,300
2021/05/24 1,590 1,595 1,587 1,592 1,900
2021/05/21 1,591 1,595 1,585 1,589 2,300
2021/05/20 1,596 1,596 1,582 1,582 1,200
2021/05/19 1,585 1,592 1,585 1,590 1,100
2021/05/18 1,586 1,586 1,581 1,585 1,200
2021/05/17 1,593 1,600 1,581 1,581 3,100
2021/05/14 1,575 1,593 1,575 1,590 6,200
2021/05/13 1,593 1,600 1,587 1,600 3,600
2021/05/12 1,591 1,598 1,590 1,597 800
2021/05/11 1,597 1,598 1,592 1,592 1,900
2021/05/10 1,592 1,601 1,592 1,594 900
2021/05/07 1,582 1,592 1,582 1,585 1,400
2021/05/06 1,590 1,595 1,580 1,580 1,800
2021/04/30 1,577 1,581 1,573 1,581 1,600
2021/04/28 1,577 1,577 1,567 1,567 2,000
2021/04/27 1,595 1,595 1,569 1,571 6,500
2021/04/26 1,595 1,604 1,575 1,575 2,600
2021/04/23 1,595 1,609 1,595 1,595 1,700
2021/04/22 1,587 1,600 1,587 1,595 2,200
2021/04/21 1,580 1,589 1,580 1,588 2,400
2021/04/20 1,590 1,591 1,582 1,584 1,500
2021/04/19 1,587 1,587 1,579 1,587 1,100
2021/04/16 1,580 1,585 1,578 1,578 1,900
2021/04/15 1,585 1,585 1,577 1,577 2,100
2021/04/14 1,581 1,581 1,576 1,580 1,300
2021/04/13 1,580 1,584 1,580 1,581 1,100
2021/04/12 1,576 1,580 1,574 1,580 1,300
2021/04/09 1,568 1,571 1,565 1,565 2,200
2021/04/08 1,571 1,575 1,566 1,570 1,200
2021/04/07 1,570 1,574 1,565 1,571 4,200
2021/04/06 1,576 1,579 1,565 1,565 3,300
2021/04/05 1,575 1,580 1,568 1,576 2,000
2021/04/02 1,579 1,582 1,566 1,566 4,500
2021/04/01 1,574 1,587 1,570 1,570 2,900
2021/03/31 1,572 1,599 1,569 1,569 4,300
2021/03/30 1,564 1,583 1,564 1,576 3,100
2021/03/29 1,598 1,603 1,590 1,600 4,300
2021/03/26 1,596 1,598 1,584 1,598 2,700
2021/03/25 1,585 1,596 1,585 1,596 1,900
2021/03/24 1,595 1,596 1,586 1,587 3,100
2021/03/23 1,593 1,601 1,593 1,600 1,500
2021/03/22 1,598 1,598 1,593 1,593 2,500
2021/03/19 1,599 1,601 1,597 1,600 1,600
2021/03/18 1,601 1,601 1,598 1,601 2,700
2021/03/17 1,601 1,603 1,587 1,602 4,300
2021/03/16 1,598 1,601 1,586 1,598 3,400
2021/03/15 1,597 1,601 1,585 1,598 4,800
2021/03/12 1,589 1,597 1,582 1,597 3,300
2021/03/11 1,589 1,590 1,581 1,590 2,000
2021/03/10 1,580 1,585 1,573 1,585 2,800
2021/03/09 1,580 1,583 1,575 1,580 1,500
2021/03/08 1,579 1,579 1,567 1,579 2,900
2021/03/05 1,572 1,572 1,561 1,570 2,000
2021/03/04 1,569 1,569 1,569 1,569 500
2021/03/03 1,562 1,576 1,561 1,569 1,900
2021/03/02 1,570 1,571 1,561 1,570 1,900
2021/03/01 1,563 1,568 1,554 1,562 1,700
2021/02/26 1,561 1,561 1,552 1,552 2,000
2021/02/25 1,564 1,568 1,561 1,563 2,500
2021/02/24 1,559 1,568 1,559 1,564 1,600
2021/02/22 1,567 1,568 1,555 1,559 1,700
2021/02/19 1,557 1,563 1,552 1,552 1,600
2021/02/18 1,550 1,560 1,550 1,557 1,000
2021/02/17 1,550 1,559 1,550 1,551 2,300
2021/02/16 1,551 1,558 1,548 1,548 3,500
2021/02/15 1,550 1,569 1,550 1,558 3,700
2021/02/12 1,538 1,548 1,538 1,548 3,300
2021/02/10 1,540 1,540 1,530 1,537 2,100
2021/02/09 1,536 1,539 1,520 1,532 2,300
2021/02/08 1,520 1,540 1,520 1,538 7,000
2021/02/05 1,524 1,532 1,520 1,520 4,300
2021/02/04 1,517 1,517 1,514 1,517 2,500
2021/02/03 1,516 1,519 1,514 1,514 1,500
2021/02/02 1,511 1,519 1,509 1,516 1,400
2021/02/01 1,511 1,511 1,502 1,502 2,700
2021/01/29 1,508 1,513 1,497 1,499 1,400
2021/01/28 1,502 1,539 1,495 1,495 18,200
2021/01/27 1,515 1,528 1,511 1,517 2,300
2021/01/26 1,518 1,520 1,506 1,515 2,400
2021/01/25 1,504 1,523 1,504 1,512 2,900
2021/01/22 1,501 1,510 1,501 1,505 1,300
2021/01/21 1,501 1,510 1,501 1,505 1,200
2021/01/20 1,527 1,527 1,500 1,500 6,700
2021/01/19 1,527 1,538 1,527 1,528 1,500
2021/01/18 1,547 1,547 1,527 1,527 1,900
2021/01/15 1,536 1,546 1,534 1,534 2,600
2021/01/14 1,535 1,550 1,532 1,543 2,200
2021/01/13 1,525 1,537 1,525 1,535 1,600
2021/01/12 1,534 1,534 1,522 1,523 2,600
2021/01/08 1,539 1,539 1,526 1,533 2,000
2021/01/07 1,535 1,540 1,532 1,533 1,500
2021/01/06 1,524 1,546 1,524 1,525 1,500
2021/01/05 1,524 1,525 1,524 1,525 500
2021/01/04 1,531 1,531 1,524 1,524 1,200

このページの先頭へ