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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 1,331.0 | 1,343.0 | 1,309.0 | 1,340.0 | 1,340.0 | 11,300 |
| 2018/06/19 | 1,387.0 | 1,390.0 | 1,335.0 | 1,339.0 | 1,339.0 | 16,100 |
| 2018/06/18 | 1,417.0 | 1,419.0 | 1,388.0 | 1,401.0 | 1,401.0 | 14,700 |
| 2018/06/15 | 1,438.0 | 1,463.0 | 1,434.0 | 1,445.0 | 1,445.0 | 15,700 |
| 2018/06/14 | 1,460.0 | 1,480.0 | 1,460.0 | 1,468.0 | 1,468.0 | 6,100 |
| 2018/06/13 | 1,470.0 | 1,485.0 | 1,467.0 | 1,478.0 | 1,478.0 | 16,800 |
| 2018/06/12 | 1,465.0 | 1,470.0 | 1,464.0 | 1,466.0 | 1,466.0 | 5,800 |
| 2018/06/11 | 1,450.0 | 1,472.0 | 1,450.0 | 1,463.0 | 1,463.0 | 6,600 |
| 2018/06/08 | 1,436.0 | 1,450.0 | 1,436.0 | 1,446.0 | 1,446.0 | 11,100 |
| 2018/06/07 | 1,439.0 | 1,445.0 | 1,438.0 | 1,445.0 | 1,445.0 | 3,600 |
| 2018/06/06 | 1,435.0 | 1,442.0 | 1,435.0 | 1,438.0 | 1,438.0 | 4,400 |
| 2018/06/05 | 1,436.0 | 1,446.0 | 1,436.0 | 1,443.0 | 1,443.0 | 3,800 |
| 2018/06/04 | 1,434.0 | 1,446.0 | 1,434.0 | 1,444.0 | 1,444.0 | 4,800 |
| 2018/06/01 | 1,455.0 | 1,461.0 | 1,433.0 | 1,434.0 | 1,434.0 | 9,600 |
| 2018/05/31 | 1,452.0 | 1,465.0 | 1,452.0 | 1,454.0 | 1,454.0 | 8,400 |
| 2018/05/30 | 1,500.0 | 1,500.0 | 1,449.0 | 1,449.0 | 1,449.0 | 10,000 |
| 2018/05/29 | 1,510.0 | 1,517.0 | 1,488.0 | 1,514.0 | 1,514.0 | 17,900 |
| 2018/05/28 | 1,476.0 | 1,518.0 | 1,470.0 | 1,484.0 | 1,484.0 | 33,100 |
| 2018/05/25 | 1,492.0 | 1,520.0 | 1,490.0 | 1,513.0 | 1,513.0 | 15,600 |
| 2018/05/24 | 1,532.0 | 1,534.0 | 1,487.0 | 1,487.0 | 1,487.0 | 9,900 |
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。
