1. HOME >
  2. 株価時系列 >
  3. 2487 >
  4. 2023年

2487 (株)CDG の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,1871,1871,1811,1831,5001,183
2023-12-281,1801,1911,1801,1871,8001,187
2023-12-271,1791,1971,1791,1978,8001,197
2023-12-261,1771,1881,1691,1843,6001,184
2023-12-251,1801,1841,1551,1778,0001,177
2023-12-221,1811,1851,1771,1802,9001,180
2023-12-211,1861,1861,1731,1812,4001,181
2023-12-201,1801,1881,1501,1887,5001,188
2023-12-191,1901,1901,1841,1901,9001,190
2023-12-181,2001,2001,1931,1981,9001,198
2023-12-151,2181,2181,2121,2151,3001,215
2023-12-141,2161,2161,2111,2111,2001,211
2023-12-131,2121,2191,2111,2161,2001,216
2023-12-121,2201,2201,2101,2112,2001,211
2023-12-111,2251,2251,2121,2201,6001,220
2023-12-081,2211,2251,2171,2252,7001,225
2023-12-071,2301,2301,2251,2301,7001,230
2023-12-061,2301,2301,2251,2302,9001,230
2023-12-051,2341,2411,2341,2411,1001,241
2023-12-041,2361,2361,2331,2348001,234
2023-12-011,2441,2451,2401,2401,6001,240
2023-11-301,2481,2491,2411,2491,0001,249
2023-11-291,2351,2491,2351,2431,9001,243
2023-11-281,2321,2401,2321,2401,2001,240
2023-11-271,2301,2401,2301,2321,8001,232
2023-11-241,2241,2321,2241,2309001,230
2023-11-221,2301,2321,2281,2291,0001,229
2023-11-211,2251,2451,2211,2214,3001,221
2023-11-201,2261,2261,2211,2211,0001,221
2023-11-171,2221,2221,2191,2205001,220
2023-11-161,2281,2281,2221,2221,1001,222
2023-11-151,2151,2251,2151,2251,9001,225
2023-11-141,2051,2141,2051,2143,7001,214
2023-11-131,2141,2141,2071,2071,4001,207
2023-11-101,2081,2111,1981,2111,5001,211
2023-11-091,2091,2101,1961,1982,5001,198
2023-11-081,2081,2091,2021,2021,4001,202
2023-11-071,2151,2151,2021,2021,5001,202
2023-11-061,2141,2141,2061,2082,1001,208
2023-11-021,1951,2091,1951,2033,3001,203
2023-11-011,1891,1891,1621,1793,7001,179
2023-10-311,1401,1441,1131,13310,0001,133
2023-10-301,1981,1981,1001,10019,5001,100
2023-10-271,1881,1991,1881,1981,8001,198
2023-10-261,1701,1891,1701,1882,3001,188
2023-10-251,1711,1751,1701,1751,2001,175
2023-10-241,1661,1731,1521,1714,2001,171
2023-10-231,1771,1921,1661,1663,2001,166
2023-10-201,2001,2001,1711,1775,8001,177
2023-10-191,2051,2051,2001,2002,0001,200
2023-10-181,2031,2071,2021,2053,3001,205
2023-10-171,2211,2511,2031,20310,8001,203
2023-10-161,2661,2751,2511,2515,3001,251
2023-10-131,2601,2711,2601,2652,6001,265
2023-10-121,2651,2821,2631,2633,4001,263
2023-10-111,2991,2991,2601,2624,7001,262
2023-10-101,2891,2971,2891,2932,0001,293
2023-10-061,2921,2981,2811,2884,2001,288
2023-10-051,2901,3001,2901,2911,1001,291
2023-10-041,2901,2921,2901,2901,9001,290
2023-10-031,3001,3051,2931,3051,9001,305
2023-10-021,3001,3081,2981,2982,2001,298
2023-09-291,2971,3051,2971,2982,6001,298
2023-09-281,3051,3061,2961,3033,1001,303
2023-09-271,2981,3051,2981,3052,6001,305
2023-09-261,3071,3071,2981,2981,6001,298
2023-09-251,3111,3111,2961,3013,9001,301
2023-09-221,3011,3071,2971,3063,2001,306
2023-09-211,3251,3251,3011,3013,3001,301
2023-09-201,3201,3211,3051,3184,5001,318
2023-09-191,3121,3201,3061,3201,8001,320
2023-09-151,3091,3111,3051,3111,8001,311
2023-09-141,3031,3031,2991,2991,6001,299
2023-09-131,2941,3001,2941,3001,3001,300
2023-09-121,2971,2971,2901,2941,4001,294
2023-09-111,3001,3021,2921,2961,5001,296
2023-09-081,2911,2971,2911,2972,2001,297
2023-09-071,2971,3001,2951,2951,9001,295
2023-09-061,3041,3041,2961,2971,8001,297
2023-09-051,2951,3041,2951,3041,8001,304
2023-09-041,2991,3031,2991,3031,0001,303
2023-09-011,2921,2991,2921,2998001,299
2023-08-311,3011,3021,2901,2992,7001,299
2023-08-301,3001,3101,2961,3002,4001,300
2023-08-291,3201,3201,3001,3062,9001,306
2023-08-281,2901,3211,2901,3203,1001,320
2023-08-251,2911,3181,2861,2892,7001,289
2023-08-241,2991,3101,2881,2912,4001,291
2023-08-231,3061,3151,2981,2992,5001,299
2023-08-221,2961,3151,2961,3077001,307
2023-08-211,2881,2981,2881,2931,5001,293
2023-08-181,2981,3101,2981,3109001,310
2023-08-171,3041,3041,2811,2924,6001,292
2023-08-161,3061,3071,3041,3049001,304
2023-08-151,3281,3281,3061,3102,6001,310
2023-08-141,3221,3281,3221,3281,4001,328
2023-08-101,3291,3291,3161,3223,4001,322
2023-08-091,3791,3791,3161,3296,8001,329
2023-08-081,3561,3701,3341,3495,4001,349
2023-08-071,3561,3561,3321,3444,8001,344
2023-08-041,3541,3541,3271,3303,8001,330
2023-08-031,3601,3841,3511,3514,5001,351
2023-08-021,3691,3901,3661,3663,9001,366
2023-08-011,3601,3971,3581,3814,7001,381
2023-07-311,3581,3811,3581,3732,9001,373
2023-07-281,3451,3711,3451,35822,5001,358
2023-07-271,3671,3681,3611,3622,4001,362
2023-07-261,3791,3921,3361,3627,9001,362
2023-07-251,3801,3851,3781,3782,2001,378
2023-07-241,3901,4001,3891,3891,7001,389
2023-07-211,4081,4081,3841,3932,9001,393
2023-07-201,3961,4161,3951,4033,1001,403
2023-07-191,3981,3991,3781,3922,9001,392
2023-07-181,3641,3961,3641,3886,2001,388
2023-07-141,3851,3901,3701,3854,4001,385
2023-07-131,3601,3901,3511,3754,7001,375
2023-07-121,3681,3721,3391,3444,4001,344
2023-07-111,3531,3901,3521,3525,1001,352
2023-07-101,3901,4071,3801,3803,0001,380
2023-07-071,3931,4161,3871,3904,6001,390
2023-07-061,4071,4161,3951,3951,8001,395
2023-07-051,4161,4261,4001,4149,8001,414
2023-07-041,4121,4141,3991,3995,3001,399
2023-07-031,3951,4141,3901,3974,8001,397
2023-06-301,3971,4071,3971,4061,8001,406
2023-06-291,4121,4151,3991,41014,9001,410
2023-06-281,4001,4201,3981,42051,7001,420
2023-06-271,4101,4101,3981,4008,0001,400
2023-06-261,4011,4061,4001,4044,6001,404
2023-06-231,4071,4131,3961,4018,4001,401
2023-06-221,4071,4151,4001,4156,0001,415
2023-06-211,4051,4151,4041,4074,3001,407
2023-06-201,4111,4131,4031,4094,7001,409
2023-06-191,4071,4111,4051,4112,6001,411
2023-06-161,4091,4091,3991,4033,0001,403
2023-06-151,4041,4091,4011,4013,6001,401
2023-06-141,3991,4041,3981,4043,4001,404
2023-06-131,3911,3981,3901,3983,0001,398
2023-06-121,3921,3921,3911,3911,4001,391
2023-06-091,3911,3921,3841,3843,9001,384
2023-06-081,3881,3911,3731,3732,8001,373
2023-06-071,4001,4101,3871,3875,0001,387
2023-06-061,3611,3901,3541,3905,9001,390
2023-06-051,3411,3631,3401,3613,5001,361
2023-06-021,3351,3411,3301,3352,7001,335
2023-06-011,3301,3411,3301,3411,9001,341
2023-05-311,3551,3621,3411,3413,6001,341
2023-05-301,3591,3631,3571,3573,9001,357
2023-05-291,3551,3631,3451,3602,3001,360
2023-05-261,3331,3471,3321,3432,3001,343
2023-05-251,3501,3591,3401,3532,6001,353
2023-05-241,3401,3491,3401,3495001,349
2023-05-231,3641,3641,3401,3402,8001,340
2023-05-221,3441,3641,3391,3644,0001,364
2023-05-191,3201,3361,3111,3333,6001,333
2023-05-181,3161,3231,3111,3173,4001,317
2023-05-171,2791,3121,2711,30911,1001,309
2023-05-161,3411,3411,3031,3096,8001,309
2023-05-151,3481,3481,3431,3451,7001,345
2023-05-121,3511,3551,3491,3503,4001,350
2023-05-111,3531,3571,3521,3572,3001,357
2023-05-101,3611,3651,3581,3593,8001,359
2023-05-091,3521,3611,3521,3613,4001,361
2023-05-081,3421,3551,3411,3551,2001,355
2023-05-021,3541,3541,3281,3492,5001,349
2023-05-011,3561,3561,3361,3536,3001,353
2023-04-281,3091,3321,3081,3323,7001,332
2023-04-271,3471,3591,2701,31641,4001,316
2023-04-261,3461,3461,3371,3415,9001,341
2023-04-251,3221,3451,3221,3456,8001,345
2023-04-241,3041,3181,3041,3183,2001,318
2023-04-211,3001,3051,3001,3042,3001,304
2023-04-201,3131,3131,3001,3002,6001,300
2023-04-191,3031,3131,2971,3133,9001,313
2023-04-181,3021,3031,2941,3032,0001,303
2023-04-171,2991,3041,2811,2976,3001,297
2023-04-141,2791,2791,2661,2742,9001,274
2023-04-131,2511,2741,2511,2643,0001,264
2023-04-121,2431,2451,2411,2452,5001,245
2023-04-111,2551,2551,2251,2322,9001,232
2023-04-101,2331,2331,2271,2271,4001,227
2023-04-071,2581,2581,2261,2336,9001,233
2023-04-061,2541,2681,2531,2584,0001,258
2023-04-051,2611,2651,2611,2633,1001,263
2023-04-041,2321,2761,2301,26111,2001,261
2023-04-031,2301,2371,2271,2323,2001,232
2023-03-311,2271,2321,2251,2293,9001,229
2023-03-301,2121,2301,2041,2293,3001,229
2023-03-291,2001,2131,2001,2134,0001,213
2023-03-281,2001,2001,1941,2001,1001,200
2023-03-271,1951,1971,1911,1971,1001,197
2023-03-241,2001,2001,1941,1954,1001,195
2023-03-231,1901,1901,1871,1901,1001,190
2023-03-221,1841,1901,1831,1901,6001,190
2023-03-201,1851,1941,1811,1842,6001,184
2023-03-171,1831,1851,1801,1851,3001,185
2023-03-161,1791,1871,1791,1842,5001,184
2023-03-151,1801,1851,1801,1802,7001,180
2023-03-141,1871,1871,1801,1802,9001,180
2023-03-131,1821,1961,1811,1964,2001,196
2023-03-101,1931,1991,1891,1978,2001,197
2023-03-091,1841,1921,1841,1902,4001,190
2023-03-081,1781,1871,1751,1873,6001,187
2023-03-071,1821,1891,1801,1881,6001,188
2023-03-061,1871,1921,1781,1922,4001,192
2023-03-031,1671,1951,1571,1935,3001,193
2023-03-021,1711,1731,1651,1672,7001,167
2023-03-011,1881,1891,1701,1725,1001,172
2023-02-281,1961,1961,1901,1931,7001,193
2023-02-271,1851,1961,1831,1963,2001,196
2023-02-241,1801,1841,1731,1843,6001,184
2023-02-221,1701,1751,1561,1684,9001,168
2023-02-211,1771,1831,1681,1707,8001,170
2023-02-201,1621,1761,1621,1762,5001,176
2023-02-171,1691,1691,1591,1623,5001,162
2023-02-161,1731,1741,1661,1693,8001,169
2023-02-151,1761,1761,1571,1655,6001,165
2023-02-141,1631,1791,1631,1727,5001,172
2023-02-131,1551,1611,1531,1615,2001,161
2023-02-101,1391,1561,1321,15110,9001,151
2023-02-091,1301,1531,1301,1497,6001,149
2023-02-081,1371,1371,1301,1303,6001,130
2023-02-071,1311,1361,1311,1361,3001,136
2023-02-061,1221,1401,1221,1313,9001,131
2023-02-031,1411,1431,1221,12211,5001,122
2023-02-021,1211,1441,1121,14117,7001,141
2023-02-011,0911,1211,0881,11911,0001,119
2023-01-311,0861,1051,0841,0913,2001,091
2023-01-301,1121,1121,0831,09517,9001,095
2023-01-271,0821,0891,0781,0835,5001,083
2023-01-261,0791,0881,0771,0796,0001,079
2023-01-251,0961,0961,0751,08510,7001,085
2023-01-241,1051,1081,0801,09516,7001,095
2023-01-231,1391,1391,0711,105131,4001,105
2023-01-201,0251,0311,0241,0303,8001,030
2023-01-191,0261,0291,0251,0252,7001,025
2023-01-181,0311,0311,0201,0305,5001,030
2023-01-171,0261,0311,0221,0235,7001,023
2023-01-161,0451,0471,0321,0357,4001,035
2023-01-131,0401,0431,0401,0431,8001,043
2023-01-121,0471,0481,0401,0402,0001,040
2023-01-111,0481,0481,0421,0473,2001,047
2023-01-101,0401,0471,0401,0464,2001,046
2023-01-061,0371,0421,0371,0381,7001,038
2023-01-051,0421,0431,0361,0371,5001,037
2023-01-041,0501,0501,0351,0353,2001,035

分割・併合履歴 ： [2012-03-28]1株→3株