---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) |
|---|---|---|---|---|---|---|
| 2022/02/03 | 1,368.0 | 1,369.0 | 1,368.0 | 1,369.0 | 1,369.0 | 400 |
| 2022/02/02 | 1,359.0 | 1,380.0 | 1,359.0 | 1,380.0 | 1,380.0 | 2,400 |
| 2022/02/01 | 1,359.0 | 1,368.0 | 1,359.0 | 1,368.0 | 1,368.0 | 1,900 |
| 2022/01/31 | 1,358.0 | 1,358.0 | 1,358.0 | 1,358.0 | 1,358.0 | 500 |
| 2022/01/28 | 1,345.0 | 1,351.0 | 1,341.0 | 1,351.0 | 1,351.0 | 1,900 |
| 2022/01/27 | 1,351.0 | 1,352.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,800 |
| 2022/01/26 | 1,351.0 | 1,351.0 | 1,348.0 | 1,351.0 | 1,351.0 | 800 |
| 2022/01/25 | 1,357.0 | 1,357.0 | 1,345.0 | 1,351.0 | 1,351.0 | 1,600 |
| 2022/01/24 | 1,344.0 | 1,359.0 | 1,344.0 | 1,356.0 | 1,356.0 | 1,000 |
| 2022/01/21 | 1,351.0 | 1,351.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,900 |
| 2022/01/20 | 1,342.0 | 1,359.0 | 1,342.0 | 1,359.0 | 1,359.0 | 1,000 |
| 2022/01/19 | 1,343.0 | 1,348.0 | 1,342.0 | 1,342.0 | 1,342.0 | 1,400 |
| 2022/01/18 | 1,343.0 | 1,354.0 | 1,343.0 | 1,348.0 | 1,348.0 | 1,500 |
| 2022/01/17 | 1,387.0 | 1,387.0 | 1,342.0 | 1,343.0 | 1,343.0 | 6,700 |
| 2022/01/14 | 1,389.0 | 1,389.0 | 1,371.0 | 1,382.0 | 1,382.0 | 2,600 |
| 2022/01/13 | 1,385.0 | 1,390.0 | 1,385.0 | 1,389.0 | 1,389.0 | 700 |
| 2022/01/12 | 1,384.0 | 1,390.0 | 1,384.0 | 1,390.0 | 1,390.0 | 2,200 |
| 2022/01/11 | 1,381.0 | 1,384.0 | 1,381.0 | 1,384.0 | 1,384.0 | 1,000 |
| 2022/01/07 | 1,380.0 | 1,381.0 | 1,379.0 | 1,379.0 | 1,379.0 | 1,100 |
| 2022/01/06 | 1,380.0 | 1,386.0 | 1,380.0 | 1,380.0 | 1,380.0 | 800 |
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。
