---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) |
|---|---|---|---|---|---|---|
| 2018/11/14 | 1,470.0 | 1,494.0 | 1,470.0 | 1,486.0 | 1,486.0 | 1,500 |
| 2018/11/13 | 1,480.0 | 1,485.0 | 1,465.0 | 1,470.0 | 1,470.0 | 3,400 |
| 2018/11/12 | 1,480.0 | 1,494.0 | 1,478.0 | 1,481.0 | 1,481.0 | 1,500 |
| 2018/11/09 | 1,483.0 | 1,483.0 | 1,477.0 | 1,480.0 | 1,480.0 | 3,200 |
| 2018/11/08 | 1,476.0 | 1,497.0 | 1,470.0 | 1,497.0 | 1,497.0 | 3,300 |
| 2018/11/07 | 1,481.0 | 1,481.0 | 1,462.0 | 1,476.0 | 1,476.0 | 2,600 |
| 2018/11/06 | 1,499.0 | 1,500.0 | 1,451.0 | 1,460.0 | 1,460.0 | 7,800 |
| 2018/11/05 | 1,497.0 | 1,497.0 | 1,477.0 | 1,487.0 | 1,487.0 | 3,100 |
| 2018/11/02 | 1,490.0 | 1,495.0 | 1,480.0 | 1,491.0 | 1,491.0 | 3,100 |
| 2018/11/01 | 1,448.0 | 1,489.0 | 1,448.0 | 1,488.0 | 1,488.0 | 9,100 |
| 2018/10/31 | 1,501.0 | 1,501.0 | 1,447.0 | 1,448.0 | 1,448.0 | 15,600 |
| 2018/10/30 | 1,502.0 | 1,532.0 | 1,502.0 | 1,532.0 | 1,532.0 | 4,800 |
| 2018/10/29 | 1,543.0 | 1,550.0 | 1,510.0 | 1,512.0 | 1,512.0 | 3,900 |
| 2018/10/26 | 1,600.0 | 1,600.0 | 1,538.0 | 1,543.0 | 1,543.0 | 6,100 |
| 2018/10/25 | 1,570.0 | 1,580.0 | 1,560.0 | 1,560.0 | 1,560.0 | 4,700 |
| 2018/10/24 | 1,571.0 | 1,610.0 | 1,566.0 | 1,610.0 | 1,610.0 | 4,700 |
| 2018/10/23 | 1,595.0 | 1,604.0 | 1,565.0 | 1,565.0 | 1,565.0 | 4,000 |
| 2018/10/22 | 1,571.0 | 1,613.0 | 1,570.0 | 1,610.0 | 1,610.0 | 3,600 |
| 2018/10/19 | 1,590.0 | 1,590.0 | 1,573.0 | 1,578.0 | 1,578.0 | 1,800 |
| 2018/10/18 | 1,590.0 | 1,603.0 | 1,589.0 | 1,591.0 | 1,591.0 | 2,700 |
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。
