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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 1,329.0 | 1,353.0 | 1,324.0 | 1,343.0 | 1,343.0 | 21,100 |
| 2017/12/06 | 1,332.0 | 1,335.0 | 1,316.0 | 1,316.0 | 1,316.0 | 16,600 |
| 2017/12/05 | 1,330.0 | 1,330.0 | 1,320.0 | 1,327.0 | 1,327.0 | 8,100 |
| 2017/12/04 | 1,332.0 | 1,338.0 | 1,328.0 | 1,329.0 | 1,329.0 | 7,300 |
| 2017/12/01 | 1,341.0 | 1,341.0 | 1,330.0 | 1,336.0 | 1,336.0 | 6,900 |
| 2017/11/30 | 1,345.0 | 1,345.0 | 1,327.0 | 1,334.0 | 1,334.0 | 8,000 |
| 2017/11/29 | 1,330.0 | 1,346.0 | 1,330.0 | 1,343.0 | 1,343.0 | 5,700 |
| 2017/11/28 | 1,338.0 | 1,340.0 | 1,327.0 | 1,336.0 | 1,336.0 | 23,600 |
| 2017/11/27 | 1,332.0 | 1,340.0 | 1,332.0 | 1,340.0 | 1,340.0 | 10,500 |
| 2017/11/24 | 1,323.0 | 1,330.0 | 1,322.0 | 1,329.0 | 1,329.0 | 5,100 |
| 2017/11/22 | 1,325.0 | 1,332.0 | 1,320.0 | 1,326.0 | 1,326.0 | 7,200 |
| 2017/11/21 | 1,317.0 | 1,326.0 | 1,317.0 | 1,324.0 | 1,324.0 | 3,100 |
| 2017/11/20 | 1,325.0 | 1,325.0 | 1,313.0 | 1,324.0 | 1,324.0 | 11,400 |
| 2017/11/17 | 1,287.0 | 1,317.0 | 1,287.0 | 1,309.0 | 1,309.0 | 14,400 |
| 2017/11/16 | 1,263.0 | 1,294.0 | 1,263.0 | 1,291.0 | 1,291.0 | 16,300 |
| 2017/11/15 | 1,290.0 | 1,292.0 | 1,253.0 | 1,263.0 | 1,263.0 | 21,900 |
| 2017/11/14 | 1,313.0 | 1,315.0 | 1,293.0 | 1,294.0 | 1,294.0 | 9,100 |
| 2017/11/13 | 1,304.0 | 1,320.0 | 1,285.0 | 1,310.0 | 1,310.0 | 21,700 |
| 2017/11/10 | 1,322.0 | 1,340.0 | 1,322.0 | 1,334.0 | 1,334.0 | 8,000 |
| 2017/11/09 | 1,355.0 | 1,355.0 | 1,325.0 | 1,350.0 | 1,350.0 | 11,500 |
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。
