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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 1,543.0 | 1,564.0 | 1,533.0 | 1,545.0 | 1,545.0 | 42,000 |
| 2018/04/05 | 1,498.0 | 1,558.0 | 1,491.0 | 1,504.0 | 1,504.0 | 81,700 |
| 2018/04/04 | 1,427.0 | 1,490.0 | 1,427.0 | 1,481.0 | 1,481.0 | 35,800 |
| 2018/04/03 | 1,410.0 | 1,441.0 | 1,384.0 | 1,415.0 | 1,415.0 | 23,700 |
| 2018/04/02 | 1,438.0 | 1,450.0 | 1,419.0 | 1,429.0 | 1,429.0 | 22,200 |
| 2018/03/30 | 1,451.0 | 1,475.0 | 1,424.0 | 1,428.0 | 1,428.0 | 30,400 |
| 2018/03/29 | 1,406.0 | 1,442.0 | 1,384.0 | 1,442.0 | 1,442.0 | 30,100 |
| 2018/03/28 | 1,368.0 | 1,387.0 | 1,348.0 | 1,386.0 | 1,386.0 | 14,800 |
| 2018/03/27 | 1,320.0 | 1,371.0 | 1,317.0 | 1,370.0 | 1,370.0 | 18,100 |
| 2018/03/26 | 1,310.0 | 1,317.0 | 1,276.0 | 1,304.0 | 1,304.0 | 15,200 |
| 2018/03/23 | 1,341.0 | 1,352.0 | 1,301.0 | 1,315.0 | 1,315.0 | 21,200 |
| 2018/03/22 | 1,380.0 | 1,415.0 | 1,349.0 | 1,388.0 | 1,388.0 | 27,400 |
| 2018/03/20 | 1,391.0 | 1,409.0 | 1,364.0 | 1,376.0 | 1,376.0 | 18,100 |
| 2018/03/19 | 1,420.0 | 1,430.0 | 1,365.0 | 1,410.0 | 1,410.0 | 45,700 |
| 2018/03/16 | 1,378.0 | 1,392.0 | 1,370.0 | 1,379.0 | 1,379.0 | 12,500 |
| 2018/03/15 | 1,330.0 | 1,378.0 | 1,330.0 | 1,369.0 | 1,369.0 | 11,000 |
| 2018/03/14 | 1,336.0 | 1,346.0 | 1,329.0 | 1,335.0 | 1,335.0 | 6,300 |
| 2018/03/13 | 1,330.0 | 1,356.0 | 1,317.0 | 1,353.0 | 1,353.0 | 10,700 |
| 2018/03/12 | 1,303.0 | 1,326.0 | 1,303.0 | 1,324.0 | 1,324.0 | 4,800 |
| 2018/03/09 | 1,306.0 | 1,306.0 | 1,286.0 | 1,288.0 | 1,288.0 | 8,600 |
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。
