---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) |
|---|---|---|---|---|---|---|
| 2020/04/15 | 1,393.0 | 1,400.0 | 1,372.0 | 1,372.0 | 1,372.0 | 3,900 |
| 2020/04/14 | 1,393.0 | 1,393.0 | 1,363.0 | 1,385.0 | 1,385.0 | 1,100 |
| 2020/04/13 | 1,403.0 | 1,403.0 | 1,386.0 | 1,393.0 | 1,393.0 | 3,000 |
| 2020/04/10 | 1,394.0 | 1,406.0 | 1,345.0 | 1,403.0 | 1,403.0 | 8,500 |
| 2020/04/09 | 1,387.0 | 1,394.0 | 1,383.0 | 1,394.0 | 1,394.0 | 1,500 |
| 2020/04/08 | 1,329.0 | 1,377.0 | 1,316.0 | 1,377.0 | 1,377.0 | 6,700 |
| 2020/04/07 | 1,303.0 | 1,327.0 | 1,303.0 | 1,316.0 | 1,316.0 | 2,800 |
| 2020/04/06 | 1,287.0 | 1,315.0 | 1,275.0 | 1,302.0 | 1,302.0 | 3,700 |
| 2020/04/03 | 1,344.0 | 1,349.0 | 1,312.0 | 1,313.0 | 1,313.0 | 4,100 |
| 2020/04/02 | 1,350.0 | 1,373.0 | 1,314.0 | 1,314.0 | 1,314.0 | 5,500 |
| 2020/04/01 | 1,365.0 | 1,374.0 | 1,344.0 | 1,362.0 | 1,362.0 | 1,100 |
| 2020/03/31 | 1,400.0 | 1,400.0 | 1,376.0 | 1,382.0 | 1,382.0 | 2,600 |
| 2020/03/30 | 1,360.0 | 1,400.0 | 1,340.0 | 1,400.0 | 1,400.0 | 5,400 |
| 2020/03/27 | 1,391.0 | 1,396.0 | 1,368.0 | 1,396.0 | 1,396.0 | 6,100 |
| 2020/03/26 | 1,372.0 | 1,390.0 | 1,357.0 | 1,388.0 | 1,388.0 | 2,500 |
| 2020/03/25 | 1,393.0 | 1,395.0 | 1,370.0 | 1,395.0 | 1,395.0 | 3,400 |
| 2020/03/24 | 1,330.0 | 1,380.0 | 1,330.0 | 1,379.0 | 1,379.0 | 2,500 |
| 2020/03/23 | 1,250.0 | 1,321.0 | 1,250.0 | 1,321.0 | 1,321.0 | 4,700 |
| 2020/03/19 | 1,214.0 | 1,238.0 | 1,210.0 | 1,235.0 | 1,235.0 | 2,800 |
| 2020/03/18 | 1,212.0 | 1,228.0 | 1,207.0 | 1,214.0 | 1,214.0 | 6,000 |
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。
