---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) |
|---|---|---|---|---|---|---|
| 2021/09/07 | 1,574.0 | 1,574.0 | 1,566.0 | 1,571.0 | 1,571.0 | 3,300 |
| 2021/09/06 | 1,571.0 | 1,573.0 | 1,568.0 | 1,573.0 | 1,573.0 | 5,600 |
| 2021/09/03 | 1,565.0 | 1,570.0 | 1,565.0 | 1,569.0 | 1,569.0 | 3,200 |
| 2021/09/02 | 1,557.0 | 1,561.0 | 1,557.0 | 1,560.0 | 1,560.0 | 1,100 |
| 2021/09/01 | 1,551.0 | 1,557.0 | 1,550.0 | 1,557.0 | 1,557.0 | 3,500 |
| 2021/08/31 | 1,560.0 | 1,560.0 | 1,552.0 | 1,554.0 | 1,554.0 | 2,100 |
| 2021/08/30 | 1,570.0 | 1,571.0 | 1,555.0 | 1,557.0 | 1,557.0 | 9,900 |
| 2021/08/27 | 1,573.0 | 1,574.0 | 1,571.0 | 1,571.0 | 1,571.0 | 1,100 |
| 2021/08/26 | 1,575.0 | 1,575.0 | 1,570.0 | 1,574.0 | 1,574.0 | 3,000 |
| 2021/08/25 | 1,570.0 | 1,577.0 | 1,570.0 | 1,575.0 | 1,575.0 | 2,900 |
| 2021/08/24 | 1,573.0 | 1,575.0 | 1,572.0 | 1,575.0 | 1,575.0 | 2,000 |
| 2021/08/23 | 1,583.0 | 1,583.0 | 1,573.0 | 1,573.0 | 1,573.0 | 3,400 |
| 2021/08/20 | 1,583.0 | 1,583.0 | 1,576.0 | 1,583.0 | 1,583.0 | 1,400 |
| 2021/08/19 | 1,578.0 | 1,581.0 | 1,577.0 | 1,580.0 | 1,580.0 | 600 |
| 2021/08/18 | 1,578.0 | 1,583.0 | 1,578.0 | 1,578.0 | 1,578.0 | 1,700 |
| 2021/08/17 | 1,583.0 | 1,583.0 | 1,580.0 | 1,583.0 | 1,583.0 | 700 |
| 2021/08/16 | 1,585.0 | 1,585.0 | 1,578.0 | 1,583.0 | 1,583.0 | 2,000 |
| 2021/08/13 | 1,587.0 | 1,587.0 | 1,580.0 | 1,585.0 | 1,585.0 | 2,000 |
| 2021/08/12 | 1,582.0 | 1,587.0 | 1,581.0 | 1,587.0 | 1,587.0 | 900 |
| 2021/08/11 | 1,587.0 | 1,590.0 | 1,578.0 | 1,587.0 | 1,587.0 | 2,300 |
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。
