---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) |
|---|---|---|---|---|---|---|
| 2020/03/17 | 1,152.0 | 1,230.0 | 1,152.0 | 1,212.0 | 1,212.0 | 3,900 |
| 2020/03/16 | 1,235.0 | 1,266.0 | 1,181.0 | 1,181.0 | 1,181.0 | 4,600 |
| 2020/03/13 | 1,148.0 | 1,231.0 | 1,145.0 | 1,177.0 | 1,177.0 | 8,300 |
| 2020/03/12 | 1,200.0 | 1,203.0 | 1,180.0 | 1,194.0 | 1,194.0 | 3,500 |
| 2020/03/11 | 1,200.0 | 1,255.0 | 1,160.0 | 1,208.0 | 1,208.0 | 7,900 |
| 2020/03/10 | 1,155.0 | 1,195.0 | 1,150.0 | 1,195.0 | 1,195.0 | 6,300 |
| 2020/03/09 | 1,255.0 | 1,255.0 | 1,213.0 | 1,215.0 | 1,215.0 | 5,100 |
| 2020/03/06 | 1,251.0 | 1,277.0 | 1,251.0 | 1,263.0 | 1,263.0 | 2,900 |
| 2020/03/05 | 1,235.0 | 1,300.0 | 1,235.0 | 1,278.0 | 1,278.0 | 2,300 |
| 2020/03/04 | 1,246.0 | 1,254.0 | 1,234.0 | 1,234.0 | 1,234.0 | 5,800 |
| 2020/03/03 | 1,290.0 | 1,368.0 | 1,250.0 | 1,251.0 | 1,251.0 | 6,400 |
| 2020/03/02 | 1,221.0 | 1,283.0 | 1,221.0 | 1,267.0 | 1,267.0 | 11,000 |
| 2020/02/28 | 1,322.0 | 1,322.0 | 1,213.0 | 1,230.0 | 1,230.0 | 8,900 |
| 2020/02/27 | 1,381.0 | 1,388.0 | 1,352.0 | 1,352.0 | 1,352.0 | 4,900 |
| 2020/02/26 | 1,380.0 | 1,395.0 | 1,380.0 | 1,382.0 | 1,382.0 | 1,900 |
| 2020/02/25 | 1,390.0 | 1,394.0 | 1,381.0 | 1,382.0 | 1,382.0 | 4,300 |
| 2020/02/21 | 1,410.0 | 1,410.0 | 1,399.0 | 1,399.0 | 1,399.0 | 2,200 |
| 2020/02/20 | 1,414.0 | 1,415.0 | 1,410.0 | 1,410.0 | 1,410.0 | 700 |
| 2020/02/19 | 1,403.0 | 1,414.0 | 1,403.0 | 1,414.0 | 1,414.0 | 1,100 |
| 2020/02/18 | 1,413.0 | 1,415.0 | 1,403.0 | 1,403.0 | 1,403.0 | 2,000 |
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。
