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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 1,302.0 | 1,311.0 | 1,297.0 | 1,298.0 | 1,298.0 | 4,300 |
| 2018/03/07 | 1,301.0 | 1,315.0 | 1,300.0 | 1,300.0 | 1,300.0 | 5,500 |
| 2018/03/06 | 1,288.0 | 1,300.0 | 1,288.0 | 1,297.0 | 1,297.0 | 2,900 |
| 2018/03/05 | 1,289.0 | 1,290.0 | 1,272.0 | 1,274.0 | 1,274.0 | 12,300 |
| 2018/03/02 | 1,304.0 | 1,324.0 | 1,292.0 | 1,308.0 | 1,308.0 | 13,600 |
| 2018/03/01 | 1,350.0 | 1,350.0 | 1,317.0 | 1,321.0 | 1,321.0 | 7,700 |
| 2018/02/28 | 1,349.0 | 1,368.0 | 1,344.0 | 1,359.0 | 1,359.0 | 7,000 |
| 2018/02/27 | 1,346.0 | 1,350.0 | 1,335.0 | 1,342.0 | 1,342.0 | 4,900 |
| 2018/02/26 | 1,380.0 | 1,380.0 | 1,344.0 | 1,344.0 | 1,344.0 | 8,700 |
| 2018/02/23 | 1,380.0 | 1,380.0 | 1,373.0 | 1,374.0 | 1,374.0 | 3,800 |
| 2018/02/22 | 1,350.0 | 1,375.0 | 1,350.0 | 1,372.0 | 1,372.0 | 15,600 |
| 2018/02/21 | 1,332.0 | 1,374.0 | 1,332.0 | 1,366.0 | 1,366.0 | 9,400 |
| 2018/02/20 | 1,325.0 | 1,332.0 | 1,311.0 | 1,331.0 | 1,331.0 | 5,100 |
| 2018/02/19 | 1,335.0 | 1,344.0 | 1,315.0 | 1,322.0 | 1,322.0 | 10,200 |
| 2018/02/16 | 1,345.0 | 1,349.0 | 1,328.0 | 1,331.0 | 1,331.0 | 9,900 |
| 2018/02/15 | 1,313.0 | 1,343.0 | 1,301.0 | 1,337.0 | 1,337.0 | 15,300 |
| 2018/02/14 | 1,313.0 | 1,328.0 | 1,262.0 | 1,320.0 | 1,320.0 | 26,500 |
| 2018/02/13 | 1,241.0 | 1,278.0 | 1,241.0 | 1,253.0 | 1,253.0 | 11,300 |
| 2018/02/09 | 1,250.0 | 1,251.0 | 1,221.0 | 1,242.0 | 1,242.0 | 30,600 |
| 2018/02/08 | 1,262.0 | 1,282.0 | 1,262.0 | 1,268.0 | 1,268.0 | 6,600 |
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。
