---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) |
|---|---|---|---|---|---|---|
| 2021/10/07 | 1,544.0 | 1,544.0 | 1,540.0 | 1,540.0 | 1,540.0 | 1,000 |
| 2021/10/06 | 1,551.0 | 1,551.0 | 1,545.0 | 1,545.0 | 1,545.0 | 1,200 |
| 2021/10/05 | 1,566.0 | 1,566.0 | 1,548.0 | 1,548.0 | 1,548.0 | 1,400 |
| 2021/10/04 | 1,593.0 | 1,593.0 | 1,546.0 | 1,566.0 | 1,566.0 | 5,500 |
| 2021/10/01 | 1,574.0 | 1,576.0 | 1,570.0 | 1,573.0 | 1,573.0 | 2,700 |
| 2021/09/30 | 1,586.0 | 1,586.0 | 1,576.0 | 1,586.0 | 1,586.0 | 3,000 |
| 2021/09/29 | 1,560.0 | 1,607.0 | 1,559.0 | 1,592.0 | 1,592.0 | 26,700 |
| 2021/09/28 | 1,558.0 | 1,565.0 | 1,556.0 | 1,564.0 | 1,564.0 | 14,700 |
| 2021/09/27 | 1,561.0 | 1,571.0 | 1,561.0 | 1,565.0 | 1,565.0 | 6,100 |
| 2021/09/24 | 1,561.0 | 1,565.0 | 1,560.0 | 1,565.0 | 1,565.0 | 4,400 |
| 2021/09/22 | 1,566.0 | 1,570.0 | 1,562.0 | 1,562.0 | 1,562.0 | 2,700 |
| 2021/09/21 | 1,569.0 | 1,570.0 | 1,566.0 | 1,570.0 | 1,570.0 | 4,600 |
| 2021/09/17 | 1,584.0 | 1,585.0 | 1,564.0 | 1,576.0 | 1,576.0 | 7,700 |
| 2021/09/16 | 1,596.0 | 1,596.0 | 1,584.0 | 1,588.0 | 1,588.0 | 5,600 |
| 2021/09/15 | 1,589.0 | 1,595.0 | 1,585.0 | 1,591.0 | 1,591.0 | 5,800 |
| 2021/09/14 | 1,579.0 | 1,585.0 | 1,575.0 | 1,585.0 | 1,585.0 | 4,000 |
| 2021/09/13 | 1,576.0 | 1,579.0 | 1,568.0 | 1,579.0 | 1,579.0 | 4,300 |
| 2021/09/10 | 1,569.0 | 1,574.0 | 1,569.0 | 1,574.0 | 1,574.0 | 4,000 |
| 2021/09/09 | 1,572.0 | 1,572.0 | 1,567.0 | 1,572.0 | 1,572.0 | 2,700 |
| 2021/09/08 | 1,566.0 | 1,572.0 | 1,566.0 | 1,572.0 | 1,572.0 | 2,600 |
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。
