---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) |
|---|---|---|---|---|---|---|
| 2018/12/13 | 1,445.0 | 1,445.0 | 1,438.0 | 1,438.0 | 1,438.0 | 3,800 |
| 2018/12/12 | 1,439.0 | 1,450.0 | 1,439.0 | 1,447.0 | 1,447.0 | 2,800 |
| 2018/12/11 | 1,453.0 | 1,460.0 | 1,441.0 | 1,441.0 | 1,441.0 | 2,700 |
| 2018/12/10 | 1,469.0 | 1,470.0 | 1,453.0 | 1,453.0 | 1,453.0 | 3,700 |
| 2018/12/07 | 1,460.0 | 1,479.0 | 1,460.0 | 1,475.0 | 1,475.0 | 3,100 |
| 2018/12/06 | 1,459.0 | 1,460.0 | 1,450.0 | 1,460.0 | 1,460.0 | 1,600 |
| 2018/12/05 | 1,448.0 | 1,464.0 | 1,448.0 | 1,459.0 | 1,459.0 | 4,400 |
| 2018/12/04 | 1,466.0 | 1,466.0 | 1,450.0 | 1,452.0 | 1,452.0 | 3,400 |
| 2018/12/03 | 1,462.0 | 1,469.0 | 1,462.0 | 1,464.0 | 1,464.0 | 2,900 |
| 2018/11/30 | 1,471.0 | 1,471.0 | 1,451.0 | 1,461.0 | 1,461.0 | 5,000 |
| 2018/11/29 | 1,459.0 | 1,464.0 | 1,455.0 | 1,455.0 | 1,455.0 | 5,300 |
| 2018/11/28 | 1,470.0 | 1,472.0 | 1,451.0 | 1,457.0 | 1,457.0 | 3,400 |
| 2018/11/27 | 1,461.0 | 1,472.0 | 1,451.0 | 1,467.0 | 1,467.0 | 4,900 |
| 2018/11/26 | 1,475.0 | 1,475.0 | 1,458.0 | 1,468.0 | 1,468.0 | 1,400 |
| 2018/11/22 | 1,478.0 | 1,478.0 | 1,451.0 | 1,470.0 | 1,470.0 | 3,900 |
| 2018/11/21 | 1,468.0 | 1,468.0 | 1,454.0 | 1,468.0 | 1,468.0 | 1,700 |
| 2018/11/20 | 1,471.0 | 1,476.0 | 1,459.0 | 1,469.0 | 1,469.0 | 2,300 |
| 2018/11/19 | 1,470.0 | 1,479.0 | 1,460.0 | 1,471.0 | 1,471.0 | 2,600 |
| 2018/11/16 | 1,495.0 | 1,495.0 | 1,480.0 | 1,484.0 | 1,484.0 | 1,200 |
| 2018/11/15 | 1,491.0 | 1,491.0 | 1,476.0 | 1,491.0 | 1,491.0 | 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。
