1,618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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 1,428.0 | 1,444.0 | 1,382.0 | 1,390.0 | 1,390.0 | 9,200 |
| 2018/08/29 | 1,438.0 | 1,438.0 | 1,422.0 | 1,426.0 | 1,426.0 | 5,400 |
| 2018/08/28 | 1,464.0 | 1,464.0 | 1,430.0 | 1,438.0 | 1,438.0 | 9,200 |
| 2018/08/27 | 1,460.0 | 1,471.0 | 1,450.0 | 1,461.0 | 1,461.0 | 18,600 |
| 2018/08/24 | 1,434.0 | 1,448.0 | 1,422.0 | 1,437.0 | 1,437.0 | 26,700 |
| 2018/08/23 | 1,350.0 | 1,430.0 | 1,350.0 | 1,425.0 | 1,425.0 | 44,700 |
| 2018/08/22 | 1,354.0 | 1,381.0 | 1,340.0 | 1,348.0 | 1,348.0 | 16,500 |
| 2018/08/21 | 1,330.0 | 1,357.0 | 1,313.0 | 1,357.0 | 1,357.0 | 15,900 |
| 2018/08/20 | 1,405.0 | 1,406.0 | 1,333.0 | 1,341.0 | 1,341.0 | 28,500 |
| 2018/08/17 | 1,360.0 | 1,411.0 | 1,347.0 | 1,405.0 | 1,405.0 | 33,500 |
| 2018/08/16 | 1,321.0 | 1,390.0 | 1,321.0 | 1,354.0 | 1,354.0 | 36,600 |
| 2018/08/15 | 1,260.0 | 1,365.0 | 1,260.0 | 1,349.0 | 1,349.0 | 56,100 |
| 2018/08/14 | 1,235.0 | 1,286.0 | 1,235.0 | 1,258.0 | 1,258.0 | 13,300 |
| 2018/08/13 | 1,247.0 | 1,275.0 | 1,225.0 | 1,237.0 | 1,237.0 | 39,700 |
| 2018/08/10 | 1,183.0 | 1,193.0 | 1,161.0 | 1,187.0 | 1,187.0 | 11,800 |
| 2018/08/09 | 1,180.0 | 1,203.0 | 1,180.0 | 1,195.0 | 1,195.0 | 16,900 |
| 2018/08/08 | 1,187.0 | 1,199.0 | 1,176.0 | 1,177.0 | 1,177.0 | 35,700 |
| 2018/08/07 | 1,174.0 | 1,189.0 | 1,170.0 | 1,187.0 | 1,187.0 | 9,900 |
| 2018/08/06 | 1,193.0 | 1,195.0 | 1,178.0 | 1,182.0 | 1,182.0 | 10,200 |
| 2018/08/03 | 1,197.0 | 1,207.0 | 1,196.0 | 1,199.0 | 1,199.0 | 8,000 |
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。
