---円
ＣＤＧ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) |
|---|---|---|---|---|---|---|
| 2023/06/26 | 1,401.0 | 1,406.0 | 1,400.0 | 1,404.0 | 1,404.0 | 4,600 |
| 2023/06/23 | 1,407.0 | 1,413.0 | 1,396.0 | 1,401.0 | 1,401.0 | 8,400 |
| 2023/06/22 | 1,407.0 | 1,415.0 | 1,400.0 | 1,415.0 | 1,415.0 | 6,000 |
| 2023/06/21 | 1,405.0 | 1,415.0 | 1,404.0 | 1,407.0 | 1,407.0 | 4,300 |
| 2023/06/20 | 1,411.0 | 1,413.0 | 1,403.0 | 1,409.0 | 1,409.0 | 4,700 |
| 2023/06/19 | 1,407.0 | 1,411.0 | 1,405.0 | 1,411.0 | 1,411.0 | 2,600 |
| 2023/06/16 | 1,409.0 | 1,409.0 | 1,399.0 | 1,403.0 | 1,403.0 | 3,000 |
| 2023/06/15 | 1,404.0 | 1,409.0 | 1,401.0 | 1,401.0 | 1,401.0 | 3,600 |
| 2023/06/14 | 1,399.0 | 1,404.0 | 1,398.0 | 1,404.0 | 1,404.0 | 3,400 |
| 2023/06/13 | 1,391.0 | 1,398.0 | 1,390.0 | 1,398.0 | 1,398.0 | 3,000 |
| 2023/06/12 | 1,392.0 | 1,392.0 | 1,391.0 | 1,391.0 | 1,391.0 | 1,400 |
| 2023/06/09 | 1,391.0 | 1,392.0 | 1,384.0 | 1,384.0 | 1,384.0 | 3,900 |
| 2023/06/08 | 1,388.0 | 1,391.0 | 1,373.0 | 1,373.0 | 1,373.0 | 2,800 |
| 2023/06/07 | 1,400.0 | 1,410.0 | 1,387.0 | 1,387.0 | 1,387.0 | 5,000 |
| 2023/06/06 | 1,361.0 | 1,390.0 | 1,354.0 | 1,390.0 | 1,390.0 | 5,900 |
| 2023/06/05 | 1,341.0 | 1,363.0 | 1,340.0 | 1,361.0 | 1,361.0 | 3,500 |
| 2023/06/02 | 1,335.0 | 1,341.0 | 1,330.0 | 1,335.0 | 1,335.0 | 2,700 |
| 2023/06/01 | 1,330.0 | 1,341.0 | 1,330.0 | 1,341.0 | 1,341.0 | 1,900 |
| 2023/05/31 | 1,355.0 | 1,362.0 | 1,341.0 | 1,341.0 | 1,341.0 | 3,600 |
| 2023/05/30 | 1,359.0 | 1,363.0 | 1,357.0 | 1,357.0 | 1,357.0 | 3,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＤＧの取引履歴を振り返りませんか？
ＣＤＧ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。
