---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) |
|---|---|---|---|---|---|---|
| 2020/07/14 | 1,616.0 | 1,627.0 | 1,615.0 | 1,627.0 | 1,627.0 | 2,600 |
| 2020/07/13 | 1,591.0 | 1,608.0 | 1,591.0 | 1,608.0 | 1,608.0 | 3,500 |
| 2020/07/10 | 1,634.0 | 1,668.0 | 1,590.0 | 1,590.0 | 1,590.0 | 10,000 |
| 2020/07/09 | 1,609.0 | 1,614.0 | 1,597.0 | 1,614.0 | 1,614.0 | 10,500 |
| 2020/07/08 | 1,585.0 | 1,607.0 | 1,585.0 | 1,600.0 | 1,600.0 | 4,900 |
| 2020/07/07 | 1,565.0 | 1,585.0 | 1,553.0 | 1,585.0 | 1,585.0 | 3,400 |
| 2020/07/06 | 1,540.0 | 1,551.0 | 1,535.0 | 1,546.0 | 1,546.0 | 3,100 |
| 2020/07/03 | 1,572.0 | 1,572.0 | 1,529.0 | 1,540.0 | 1,540.0 | 4,500 |
| 2020/07/02 | 1,585.0 | 1,597.0 | 1,581.0 | 1,581.0 | 1,581.0 | 2,200 |
| 2020/07/01 | 1,607.0 | 1,607.0 | 1,593.0 | 1,594.0 | 1,594.0 | 2,700 |
| 2020/06/30 | 1,590.0 | 1,608.0 | 1,590.0 | 1,607.0 | 1,607.0 | 3,500 |
| 2020/06/29 | 1,584.0 | 1,586.0 | 1,579.0 | 1,586.0 | 1,586.0 | 3,000 |
| 2020/06/26 | 1,585.0 | 1,585.0 | 1,579.0 | 1,579.0 | 1,579.0 | 1,800 |
| 2020/06/25 | 1,576.0 | 1,579.0 | 1,576.0 | 1,576.0 | 1,576.0 | 2,400 |
| 2020/06/24 | 1,573.0 | 1,573.0 | 1,564.0 | 1,573.0 | 1,573.0 | 1,700 |
| 2020/06/23 | 1,565.0 | 1,571.0 | 1,562.0 | 1,571.0 | 1,571.0 | 1,600 |
| 2020/06/22 | 1,555.0 | 1,564.0 | 1,555.0 | 1,562.0 | 1,562.0 | 1,500 |
| 2020/06/19 | 1,546.0 | 1,553.0 | 1,546.0 | 1,553.0 | 1,553.0 | 1,000 |
| 2020/06/18 | 1,546.0 | 1,546.0 | 1,546.0 | 1,546.0 | 1,546.0 | 700 |
| 2020/06/17 | 1,549.0 | 1,555.0 | 1,544.0 | 1,547.0 | 1,547.0 | 1,100 |
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。
