CDG(2487) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/19 1,286.0 1,288.0 1,275.0 1,287.0 1,400
2022/05/18 1,294.0 1,294.0 1,279.0 1,286.0 1,300
2022/05/17 1,280.0 1,294.0 1,280.0 1,294.0 300
2022/05/16 1,296.0 1,296.0 1,280.0 1,292.0 2,500
2022/05/13 1,297.0 1,297.0 1,283.0 1,285.0 1,100
2022/05/12 1,286.0 1,294.0 1,279.0 1,279.0 2,200
2022/05/11 1,283.0 1,286.0 1,283.0 1,286.0 800
2022/05/10 1,287.0 1,300.0 1,286.0 1,300.0 1,000
2022/05/09 1,294.0 1,299.0 1,290.0 1,294.0 900
2022/05/06 1,285.0 1,291.0 1,284.0 1,291.0 700
2022/05/02 1,291.0 1,292.0 1,285.0 1,285.0 1,200
2022/04/28 1,283.0 1,291.0 1,283.0 1,291.0 1,200
2022/04/27 1,280.0 1,292.0 1,275.0 1,292.0 5,400
2022/04/26 1,283.0 1,283.0 1,276.0 1,276.0 700
2022/04/25 1,285.0 1,286.0 1,272.0 1,272.0 800
2022/04/22 1,285.0 1,285.0 1,280.0 1,285.0 1,000
2022/04/21 1,283.0 1,284.0 1,283.0 1,284.0 700
2022/04/20 1,292.0 1,292.0 1,272.0 1,283.0 1,100
2022/04/19 1,275.0 1,277.0 1,273.0 1,277.0 1,200
2022/04/18 1,280.0 1,280.0 1,275.0 1,275.0 700
2022/04/15 1,285.0 1,288.0 1,280.0 1,280.0 1,400
2022/04/14 1,287.0 1,289.0 1,280.0 1,285.0 800
2022/04/13 1,265.0 1,283.0 1,260.0 1,272.0 1,900
2022/04/12 1,269.0 1,274.0 1,265.0 1,265.0 1,800
2022/04/11 1,303.0 1,303.0 1,273.0 1,274.0 3,200
2022/04/08 1,292.0 1,292.0 1,273.0 1,273.0 1,700
2022/04/07 1,275.0 1,280.0 1,272.0 1,280.0 6,600
2022/04/06 1,287.0 1,289.0 1,287.0 1,289.0 800
2022/04/05 1,273.0 1,287.0 1,270.0 1,287.0 3,900
2022/04/04 1,265.0 1,273.0 1,265.0 1,273.0 1,500
2022/04/01 1,267.0 1,274.0 1,263.0 1,268.0 1,900
2022/03/31 1,272.0 1,278.0 1,263.0 1,267.0 5,000
2022/03/30 1,279.0 1,291.0 1,272.0 1,291.0 4,900
2022/03/29 1,294.0 1,294.0 1,254.0 1,287.0 12,200
2022/03/28 1,302.0 1,302.0 1,255.0 1,264.0 6,400
2022/03/25 1,290.0 1,303.0 1,288.0 1,288.0 3,300
2022/03/24 1,273.0 1,289.0 1,273.0 1,289.0 2,900
2022/03/23 1,265.0 1,278.0 1,260.0 1,273.0 8,600
2022/03/22 1,311.0 1,311.0 1,255.0 1,257.0 30,600
2022/03/18 1,301.0 1,311.0 1,301.0 1,311.0 1,400
2022/03/17 1,310.0 1,310.0 1,300.0 1,301.0 3,200
2022/03/16 1,300.0 1,310.0 1,299.0 1,300.0 3,200
2022/03/15 1,305.0 1,305.0 1,299.0 1,300.0 1,700
2022/03/14 1,264.0 1,278.0 1,264.0 1,276.0 1,100
2022/03/11 1,263.0 1,288.0 1,260.0 1,268.0 3,300
2022/03/10 1,265.0 1,280.0 1,256.0 1,263.0 4,200
2022/03/09 1,271.0 1,300.0 1,257.0 1,258.0 3,800
2022/03/08 1,300.0 1,312.0 1,271.0 1,271.0 4,500
2022/03/07 1,320.0 1,321.0 1,301.0 1,301.0 2,200
2022/03/04 1,337.0 1,337.0 1,310.0 1,320.0 2,600