1,722円
ＣＤＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 1,378.0 | 1,384.0 | 1,373.0 | 1,383.0 | 1,383.0 | 14,300 |
| 2017/12/21 | 1,371.0 | 1,377.0 | 1,370.0 | 1,371.0 | 1,371.0 | 8,000 |
| 2017/12/20 | 1,371.0 | 1,382.0 | 1,365.0 | 1,377.0 | 1,377.0 | 14,300 |
| 2017/12/19 | 1,391.0 | 1,392.0 | 1,376.0 | 1,381.0 | 1,381.0 | 7,700 |
| 2017/12/18 | 1,398.0 | 1,400.0 | 1,382.0 | 1,390.0 | 1,390.0 | 17,200 |
| 2017/12/15 | 1,387.0 | 1,390.0 | 1,364.0 | 1,381.0 | 1,381.0 | 26,000 |
| 2017/12/14 | 1,359.0 | 1,376.0 | 1,355.0 | 1,372.0 | 1,372.0 | 14,900 |
| 2017/12/13 | 1,359.0 | 1,359.0 | 1,354.0 | 1,357.0 | 1,357.0 | 9,600 |
| 2017/12/12 | 1,350.0 | 1,357.0 | 1,342.0 | 1,356.0 | 1,356.0 | 13,600 |
| 2017/12/11 | 1,348.0 | 1,354.0 | 1,342.0 | 1,352.0 | 1,352.0 | 11,300 |
| 2017/12/08 | 1,313.0 | 1,344.0 | 1,313.0 | 1,344.0 | 1,344.0 | 17,000 |
| 2017/12/07 | 1,329.0 | 1,353.0 | 1,324.0 | 1,343.0 | 1,343.0 | 21,100 |
| 2017/12/06 | 1,332.0 | 1,335.0 | 1,316.0 | 1,316.0 | 1,316.0 | 16,600 |
| 2017/12/05 | 1,330.0 | 1,330.0 | 1,320.0 | 1,327.0 | 1,327.0 | 8,100 |
| 2017/12/04 | 1,332.0 | 1,338.0 | 1,328.0 | 1,329.0 | 1,329.0 | 7,300 |
| 2017/12/01 | 1,341.0 | 1,341.0 | 1,330.0 | 1,336.0 | 1,336.0 | 6,900 |
| 2017/11/30 | 1,345.0 | 1,345.0 | 1,327.0 | 1,334.0 | 1,334.0 | 8,000 |
| 2017/11/29 | 1,330.0 | 1,346.0 | 1,330.0 | 1,343.0 | 1,343.0 | 5,700 |
| 2017/11/28 | 1,338.0 | 1,340.0 | 1,327.0 | 1,336.0 | 1,336.0 | 23,600 |
| 2017/11/27 | 1,332.0 | 1,340.0 | 1,332.0 | 1,340.0 | 1,340.0 | 10,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＤＳの取引履歴を振り返りませんか？
ＣＤＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
