2487 (株)CDG の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,316 | 1,352 | 1,316 | 1,343 | 3,500 | 1,343 |
| 2024-05-01 | 1,314 | 1,316 | 1,307 | 1,316 | 2,800 | 1,316 |
| 2024-04-30 | 1,284 | 1,318 | 1,284 | 1,304 | 3,900 | 1,304 |
| 2024-04-26 | 1,322 | 1,322 | 1,276 | 1,276 | 19,900 | 1,276 |
| 2024-04-25 | 1,301 | 1,322 | 1,298 | 1,320 | 3,800 | 1,320 |
| 2024-04-24 | 1,290 | 1,326 | 1,290 | 1,297 | 11,800 | 1,297 |
| 2024-04-23 | 1,280 | 1,295 | 1,278 | 1,289 | 3,300 | 1,289 |
| 2024-04-22 | 1,287 | 1,292 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2024-04-19 | 1,299 | 1,299 | 1,287 | 1,287 | 1,400 | 1,287 |
| 2024-04-18 | 1,289 | 1,301 | 1,289 | 1,289 | 1,400 | 1,289 |
| 2024-04-17 | 1,294 | 1,302 | 1,285 | 1,289 | 2,300 | 1,289 |
| 2024-04-16 | 1,306 | 1,309 | 1,287 | 1,287 | 2,600 | 1,287 |
| 2024-04-15 | 1,310 | 1,313 | 1,299 | 1,306 | 4,500 | 1,306 |
| 2024-04-12 | 1,303 | 1,303 | 1,297 | 1,300 | 2,000 | 1,300 |
| 2024-04-11 | 1,289 | 1,300 | 1,283 | 1,293 | 3,600 | 1,293 |
| 2024-04-10 | 1,285 | 1,290 | 1,280 | 1,290 | 1,800 | 1,290 |
| 2024-04-09 | 1,280 | 1,283 | 1,275 | 1,283 | 3,800 | 1,283 |
| 2024-04-08 | 1,278 | 1,280 | 1,269 | 1,280 | 3,400 | 1,280 |
| 2024-04-05 | 1,273 | 1,277 | 1,266 | 1,268 | 3,400 | 1,268 |
| 2024-04-04 | 1,270 | 1,277 | 1,265 | 1,275 | 2,300 | 1,275 |
| 2024-04-03 | 1,259 | 1,268 | 1,259 | 1,268 | 1,100 | 1,268 |
| 2024-04-02 | 1,265 | 1,265 | 1,258 | 1,258 | 2,700 | 1,258 |
| 2024-04-01 | 1,271 | 1,278 | 1,262 | 1,265 | 5,600 | 1,265 |
| 2024-03-29 | 1,250 | 1,256 | 1,246 | 1,251 | 3,000 | 1,251 |
| 2024-03-28 | 1,237 | 1,258 | 1,235 | 1,246 | 4,100 | 1,246 |
| 2024-03-27 | 1,239 | 1,240 | 1,236 | 1,240 | 2,100 | 1,240 |
| 2024-03-26 | 1,244 | 1,244 | 1,235 | 1,239 | 2,000 | 1,239 |
| 2024-03-25 | 1,263 | 1,263 | 1,238 | 1,238 | 4,700 | 1,238 |
| 2024-03-22 | 1,252 | 1,252 | 1,238 | 1,247 | 2,400 | 1,247 |
| 2024-03-21 | 1,250 | 1,251 | 1,241 | 1,251 | 2,000 | 1,251 |
| 2024-03-19 | 1,244 | 1,245 | 1,238 | 1,245 | 900 | 1,245 |
| 2024-03-18 | 1,240 | 1,241 | 1,216 | 1,233 | 2,000 | 1,233 |
| 2024-03-15 | 1,250 | 1,250 | 1,216 | 1,216 | 5,900 | 1,216 |
| 2024-03-14 | 1,245 | 1,249 | 1,245 | 1,249 | 800 | 1,249 |
| 2024-03-13 | 1,235 | 1,241 | 1,235 | 1,236 | 900 | 1,236 |
| 2024-03-12 | 1,235 | 1,240 | 1,235 | 1,240 | 800 | 1,240 |
| 2024-03-11 | 1,225 | 1,234 | 1,223 | 1,232 | 1,400 | 1,232 |
| 2024-03-08 | 1,221 | 1,234 | 1,221 | 1,228 | 3,300 | 1,228 |
| 2024-03-07 | 1,236 | 1,236 | 1,223 | 1,229 | 7,200 | 1,229 |
| 2024-03-06 | 1,247 | 1,252 | 1,242 | 1,252 | 3,800 | 1,252 |
| 2024-03-05 | 1,247 | 1,247 | 1,239 | 1,247 | 1,400 | 1,247 |
| 2024-03-04 | 1,245 | 1,249 | 1,240 | 1,240 | 1,700 | 1,240 |
| 2024-03-01 | 1,240 | 1,250 | 1,240 | 1,241 | 1,400 | 1,241 |
| 2024-02-29 | 1,234 | 1,246 | 1,234 | 1,235 | 1,700 | 1,235 |
| 2024-02-28 | 1,224 | 1,245 | 1,224 | 1,234 | 3,200 | 1,234 |
| 2024-02-27 | 1,231 | 1,231 | 1,224 | 1,230 | 1,900 | 1,230 |
| 2024-02-26 | 1,250 | 1,250 | 1,231 | 1,231 | 2,700 | 1,231 |
| 2024-02-22 | 1,258 | 1,258 | 1,240 | 1,244 | 1,400 | 1,244 |
| 2024-02-21 | 1,230 | 1,250 | 1,230 | 1,239 | 10,300 | 1,239 |
| 2024-02-20 | 1,259 | 1,270 | 1,257 | 1,269 | 3,600 | 1,269 |
| 2024-02-19 | 1,252 | 1,255 | 1,250 | 1,255 | 1,700 | 1,255 |
| 2024-02-16 | 1,241 | 1,252 | 1,241 | 1,251 | 1,200 | 1,251 |
| 2024-02-15 | 1,256 | 1,256 | 1,241 | 1,241 | 2,500 | 1,241 |
| 2024-02-14 | 1,243 | 1,259 | 1,243 | 1,253 | 2,700 | 1,253 |
| 2024-02-13 | 1,278 | 1,279 | 1,235 | 1,245 | 11,800 | 1,245 |
| 2024-02-09 | 1,250 | 1,250 | 1,236 | 1,241 | 4,900 | 1,241 |
| 2024-02-08 | 1,230 | 1,235 | 1,230 | 1,230 | 1,600 | 1,230 |
| 2024-02-07 | 1,238 | 1,239 | 1,232 | 1,237 | 3,000 | 1,237 |
| 2024-02-06 | 1,236 | 1,236 | 1,229 | 1,231 | 1,300 | 1,231 |
| 2024-02-05 | 1,220 | 1,236 | 1,220 | 1,235 | 4,400 | 1,235 |
| 2024-02-02 | 1,217 | 1,217 | 1,210 | 1,216 | 1,500 | 1,216 |
| 2024-02-01 | 1,214 | 1,217 | 1,211 | 1,215 | 1,300 | 1,215 |
| 2024-01-31 | 1,207 | 1,217 | 1,207 | 1,217 | 1,300 | 1,217 |
| 2024-01-30 | 1,225 | 1,232 | 1,207 | 1,207 | 24,500 | 1,207 |
| 2024-01-29 | 1,239 | 1,239 | 1,217 | 1,223 | 5,300 | 1,223 |
| 2024-01-26 | 1,220 | 1,238 | 1,220 | 1,225 | 2,800 | 1,225 |
| 2024-01-25 | 1,210 | 1,229 | 1,210 | 1,222 | 5,600 | 1,222 |
| 2024-01-24 | 1,205 | 1,214 | 1,205 | 1,210 | 2,800 | 1,210 |
| 2024-01-23 | 1,207 | 1,214 | 1,206 | 1,209 | 2,400 | 1,209 |
| 2024-01-22 | 1,205 | 1,214 | 1,203 | 1,207 | 2,700 | 1,207 |
| 2024-01-19 | 1,203 | 1,207 | 1,202 | 1,205 | 1,400 | 1,205 |
| 2024-01-18 | 1,202 | 1,213 | 1,202 | 1,206 | 1,600 | 1,206 |
| 2024-01-17 | 1,205 | 1,218 | 1,205 | 1,209 | 2,000 | 1,209 |
| 2024-01-16 | 1,216 | 1,216 | 1,203 | 1,203 | 3,900 | 1,203 |
| 2024-01-15 | 1,223 | 1,223 | 1,215 | 1,215 | 2,300 | 1,215 |
| 2024-01-12 | 1,228 | 1,228 | 1,212 | 1,213 | 3,300 | 1,213 |
| 2024-01-11 | 1,228 | 1,232 | 1,219 | 1,225 | 2,600 | 1,225 |
| 2024-01-10 | 1,220 | 1,225 | 1,215 | 1,224 | 2,700 | 1,224 |
| 2024-01-09 | 1,214 | 1,227 | 1,214 | 1,220 | 3,400 | 1,220 |
| 2024-01-05 | 1,195 | 1,203 | 1,191 | 1,201 | 4,700 | 1,201 |
| 2024-01-04 | 1,182 | 1,187 | 1,175 | 1,187 | 4,300 | 1,187 |
分割・併合履歴 ： [2012-03-28]1株→3株
