---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) |
|---|---|---|---|---|---|---|
| 2023/02/28 | 1,196.0 | 1,196.0 | 1,190.0 | 1,193.0 | 1,193.0 | 1,700 |
| 2023/02/27 | 1,185.0 | 1,196.0 | 1,183.0 | 1,196.0 | 1,196.0 | 3,200 |
| 2023/02/24 | 1,180.0 | 1,184.0 | 1,173.0 | 1,184.0 | 1,184.0 | 3,600 |
| 2023/02/22 | 1,170.0 | 1,175.0 | 1,156.0 | 1,168.0 | 1,168.0 | 4,900 |
| 2023/02/21 | 1,177.0 | 1,183.0 | 1,168.0 | 1,170.0 | 1,170.0 | 7,800 |
| 2023/02/20 | 1,162.0 | 1,176.0 | 1,162.0 | 1,176.0 | 1,176.0 | 2,500 |
| 2023/02/17 | 1,169.0 | 1,169.0 | 1,159.0 | 1,162.0 | 1,162.0 | 3,500 |
| 2023/02/16 | 1,173.0 | 1,174.0 | 1,166.0 | 1,169.0 | 1,169.0 | 3,800 |
| 2023/02/15 | 1,176.0 | 1,176.0 | 1,157.0 | 1,165.0 | 1,165.0 | 5,600 |
| 2023/02/14 | 1,163.0 | 1,179.0 | 1,163.0 | 1,172.0 | 1,172.0 | 7,500 |
| 2023/02/13 | 1,155.0 | 1,161.0 | 1,153.0 | 1,161.0 | 1,161.0 | 5,200 |
| 2023/02/10 | 1,139.0 | 1,156.0 | 1,132.0 | 1,151.0 | 1,151.0 | 10,900 |
| 2023/02/09 | 1,130.0 | 1,153.0 | 1,130.0 | 1,149.0 | 1,149.0 | 7,600 |
| 2023/02/08 | 1,137.0 | 1,137.0 | 1,130.0 | 1,130.0 | 1,130.0 | 3,600 |
| 2023/02/07 | 1,131.0 | 1,136.0 | 1,131.0 | 1,136.0 | 1,136.0 | 1,300 |
| 2023/02/06 | 1,122.0 | 1,140.0 | 1,122.0 | 1,131.0 | 1,131.0 | 3,900 |
| 2023/02/03 | 1,141.0 | 1,143.0 | 1,122.0 | 1,122.0 | 1,122.0 | 11,500 |
| 2023/02/02 | 1,121.0 | 1,144.0 | 1,112.0 | 1,141.0 | 1,141.0 | 17,700 |
| 2023/02/01 | 1,091.0 | 1,121.0 | 1,088.0 | 1,119.0 | 1,119.0 | 11,000 |
| 2023/01/31 | 1,086.0 | 1,105.0 | 1,084.0 | 1,091.0 | 1,091.0 | 3,200 |
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。
