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) |
|---|---|---|---|---|---|---|
| 2018/03/23 | 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 |
| 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 |
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。
