1,617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) |
|---|---|---|---|---|---|---|
| 2025/07/29 | 1,747.0 | 1,747.0 | 1,743.0 | 1,747.0 | 1,747.0 | 7,700 |
| 2025/07/28 | 1,749.0 | 1,749.0 | 1,744.0 | 1,747.0 | 1,747.0 | 10,200 |
| 2025/07/25 | 1,744.0 | 1,747.0 | 1,743.0 | 1,747.0 | 1,747.0 | 6,500 |
| 2025/07/24 | 1,744.0 | 1,746.0 | 1,741.0 | 1,746.0 | 1,746.0 | 8,700 |
| 2025/07/23 | 1,745.0 | 1,746.0 | 1,740.0 | 1,745.0 | 1,745.0 | 12,800 |
| 2025/07/22 | 1,752.0 | 1,752.0 | 1,745.0 | 1,747.0 | 1,747.0 | 11,600 |
| 2025/07/18 | 1,755.0 | 1,755.0 | 1,749.0 | 1,752.0 | 1,752.0 | 6,300 |
| 2025/07/17 | 1,753.0 | 1,754.0 | 1,749.0 | 1,753.0 | 1,753.0 | 5,300 |
| 2025/07/16 | 1,755.0 | 1,755.0 | 1,750.0 | 1,752.0 | 1,752.0 | 4,700 |
| 2025/07/15 | 1,758.0 | 1,758.0 | 1,752.0 | 1,756.0 | 1,756.0 | 4,900 |
| 2025/07/14 | 1,760.0 | 1,760.0 | 1,754.0 | 1,758.0 | 1,758.0 | 7,800 |
| 2025/07/11 | 1,764.0 | 1,764.0 | 1,756.0 | 1,761.0 | 1,761.0 | 6,600 |
| 2025/07/10 | 1,764.0 | 1,764.0 | 1,754.0 | 1,760.0 | 1,760.0 | 9,800 |
| 2025/07/09 | 1,759.0 | 1,759.0 | 1,753.0 | 1,757.0 | 1,757.0 | 5,200 |
| 2025/07/08 | 1,754.0 | 1,758.0 | 1,752.0 | 1,758.0 | 1,758.0 | 7,500 |
| 2025/07/07 | 1,757.0 | 1,757.0 | 1,750.0 | 1,754.0 | 1,754.0 | 9,000 |
| 2025/07/04 | 1,754.0 | 1,754.0 | 1,747.0 | 1,750.0 | 1,750.0 | 6,900 |
| 2025/07/03 | 1,759.0 | 1,759.0 | 1,750.0 | 1,751.0 | 1,751.0 | 9,500 |
| 2025/07/02 | 1,754.0 | 1,756.0 | 1,751.0 | 1,756.0 | 1,756.0 | 7,400 |
| 2025/07/01 | 1,755.0 | 1,756.0 | 1,751.0 | 1,755.0 | 1,755.0 | 7,500 |
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。
