日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

CKサンエツ(5757)の株価時系列情報

CKサンエツ(5757)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,985 4,040 3,870 3,875 23,900
2024/03/27 4,035 4,135 4,030 4,090 21,500
2024/03/26 3,960 4,030 3,960 4,005 21,300
2024/03/25 4,000 4,095 4,000 4,015 29,000
2024/03/22 4,045 4,090 4,010 4,035 19,800
2024/03/21 4,035 4,080 4,035 4,070 20,200
2024/03/19 3,955 4,035 3,955 4,035 9,900
2024/03/18 3,975 4,045 3,975 3,980 21,100
2024/03/15 3,920 4,025 3,920 4,020 11,500
2024/03/14 3,870 3,925 3,870 3,925 14,200
2024/03/13 3,860 3,865 3,810 3,845 5,500
2024/03/12 3,795 3,825 3,790 3,820 6,900
2024/03/11 3,820 3,820 3,750 3,795 11,200
2024/03/08 3,740 3,820 3,740 3,820 13,300
2024/03/07 3,845 3,850 3,790 3,790 9,400
2024/03/06 3,790 3,850 3,790 3,825 17,900
2024/03/05 3,800 3,840 3,780 3,815 6,600
2024/03/04 3,855 3,855 3,790 3,805 11,500
2024/03/01 3,865 3,885 3,855 3,875 8,600
2024/02/29 3,910 3,920 3,865 3,870 4,900
2024/02/28 3,875 3,915 3,860 3,915 5,900
2024/02/27 3,840 3,880 3,825 3,880 4,400
2024/02/26 3,880 3,880 3,820 3,845 4,800
2024/02/22 3,890 3,895 3,850 3,880 3,400
2024/02/21 3,920 3,920 3,860 3,860 4,000
2024/02/20 3,840 3,910 3,840 3,895 3,500
2024/02/19 3,810 3,845 3,805 3,840 3,900
2024/02/16 3,735 3,845 3,735 3,810 5,000
2024/02/15 3,755 3,755 3,680 3,735 5,500
2024/02/14 3,805 3,825 3,740 3,740 8,300
2024/02/13 3,810 3,845 3,810 3,840 3,200
2024/02/09 3,850 3,950 3,805 3,805 6,500
2024/02/08 3,850 3,915 3,835 3,885 5,900
2024/02/07 3,860 3,885 3,850 3,850 3,100
2024/02/06 3,995 3,995 3,870 3,875 2,300
2024/02/05 3,930 3,990 3,915 3,940 3,700
2024/02/02 3,935 3,970 3,905 3,950 3,800
2024/02/01 3,925 3,935 3,885 3,935 4,400
2024/01/31 3,925 3,930 3,835 3,930 9,300
2024/01/30 3,865 3,900 3,860 3,875 3,600
2024/01/29 3,860 3,890 3,825 3,860 7,400
2024/01/26 3,880 3,895 3,825 3,865 4,700
2024/01/25 3,835 3,890 3,835 3,875 3,000
2024/01/24 3,915 3,915 3,840 3,840 4,400
2024/01/23 3,975 3,975 3,915 3,915 4,400
2024/01/22 3,880 3,930 3,880 3,930 3,200
2024/01/19 3,820 3,880 3,820 3,880 3,400
2024/01/18 3,810 3,865 3,800 3,825 4,000
2024/01/17 3,885 3,905 3,820 3,820 5,400
2024/01/16 3,970 3,970 3,840 3,840 5,500
2024/01/15 3,930 4,000 3,930 3,945 5,300
2024/01/12 3,950 3,955 3,905 3,925 2,900
2024/01/11 3,995 3,995 3,955 3,955 5,100
2024/01/10 3,885 3,975 3,885 3,955 5,700
2024/01/09 3,900 3,905 3,860 3,880 4,600
2024/01/05 3,900 3,915 3,865 3,865 3,100
2024/01/04 3,870 3,940 3,815 3,895 8,200
2023/12/29 3,805 3,835 3,800 3,835 1,900
2023/12/28 3,845 3,845 3,805 3,835 2,600
2023/12/27 3,745 3,850 3,740 3,850 7,000
2023/12/26 3,745 3,745 3,705 3,745 3,000
2023/12/25 3,745 3,750 3,690 3,745 2,000
2023/12/22 3,750 3,750 3,720 3,730 1,600
2023/12/21 3,785 3,785 3,720 3,720 3,600
2023/12/20 3,725 3,775 3,725 3,775 3,200
2023/12/19 3,755 3,755 3,670 3,725 2,100
2023/12/18 3,765 3,765 3,645 3,715 3,300
2023/12/15 3,690 3,750 3,690 3,695 5,000
2023/12/14 3,685 3,685 3,660 3,680 2,700
2023/12/13 3,715 3,715 3,665 3,680 2,200
2023/12/12 3,720 3,735 3,715 3,715 800
2023/12/11 3,665 3,705 3,655 3,705 2,000
2023/12/08 3,710 3,785 3,620 3,680 8,200
2023/12/07 3,850 3,850 3,730 3,760 12,200
2023/12/06 3,690 3,850 3,690 3,840 10,300
2023/12/05 3,685 3,700 3,665 3,675 5,000
2023/12/04 3,700 3,705 3,675 3,685 2,300
2023/12/01 3,675 3,710 3,675 3,710 3,000
2023/11/30 3,710 3,720 3,695 3,695 1,100
2023/11/29 3,710 3,735 3,705 3,730 1,900
2023/11/28 3,705 3,735 3,705 3,735 1,800
2023/11/27 3,720 3,735 3,700 3,705 2,000
2023/11/24 3,675 3,720 3,675 3,720 3,700
2023/11/22 3,620 3,675 3,620 3,655 1,400
2023/11/21 3,615 3,645 3,605 3,640 2,700
2023/11/20 3,675 3,700 3,615 3,615 8,900
2023/11/17 3,620 3,675 3,610 3,675 4,000
2023/11/16 3,600 3,635 3,595 3,600 3,700
2023/11/15 3,635 3,640 3,590 3,600 4,500
2023/11/14 3,610 3,670 3,610 3,645 2,900
2023/11/13 3,630 3,640 3,605 3,605 1,800
2023/11/10 3,625 3,635 3,595 3,610 2,700
2023/11/09 3,650 3,655 3,605 3,625 3,200
2023/11/08 3,650 3,650 3,580 3,580 6,100
2023/11/07 3,665 3,685 3,650 3,660 3,800
2023/11/06 3,595 3,675 3,595 3,655 7,000
2023/11/02 3,580 3,615 3,540 3,590 5,900
2023/11/01 3,550 3,620 3,550 3,620 5,600
2023/10/31 3,505 3,550 3,490 3,550 7,400
2023/10/30 3,535 3,545 3,490 3,505 3,500
2023/10/27 3,470 3,545 3,470 3,530 7,100
2023/10/26 3,495 3,540 3,465 3,470 5,000
2023/10/25 3,490 3,545 3,490 3,520 3,200
2023/10/24 3,515 3,545 3,455 3,520 8,700
2023/10/23 3,550 3,565 3,530 3,530 3,500
2023/10/20 3,530 3,565 3,515 3,550 6,500
2023/10/19 3,500 3,550 3,495 3,530 5,300
2023/10/18 3,565 3,575 3,490 3,520 9,900
2023/10/17 3,505 3,550 3,505 3,545 3,900
2023/10/16 3,510 3,530 3,480 3,485 5,800
2023/10/13 3,530 3,565 3,500 3,510 5,100
2023/10/12 3,550 3,575 3,530 3,575 5,900
2023/10/11 3,540 3,540 3,510 3,520 3,300
2023/10/10 3,485 3,550 3,485 3,540 5,900
2023/10/06 3,475 3,495 3,465 3,480 5,000
2023/10/05 3,410 3,490 3,405 3,475 9,300
2023/10/04 3,525 3,525 3,375 3,405 22,500
2023/10/03 3,610 3,610 3,550 3,550 7,700
2023/10/02 3,640 3,670 3,610 3,610 4,600
2023/09/29 3,650 3,650 3,575 3,600 12,600
2023/09/28 3,635 3,680 3,635 3,650 8,200
2023/09/27 3,635 3,700 3,600 3,700 14,800
2023/09/26 3,710 3,710 3,645 3,645 8,100
2023/09/25 3,710 3,735 3,700 3,710 3,400
2023/09/22 3,700 3,715 3,670 3,710 7,400
2023/09/21 3,725 3,745 3,710 3,715 5,600
2023/09/20 3,805 3,810 3,720 3,725 12,600
2023/09/19 3,775 3,810 3,770 3,805 6,900
2023/09/15 3,765 3,765 3,730 3,755 5,000
2023/09/14 3,740 3,750 3,720 3,735 6,200
2023/09/13 3,715 3,760 3,715 3,735 3,600
2023/09/12 3,700 3,750 3,700 3,735 3,000
2023/09/11 3,695 3,710 3,670 3,695 5,800
2023/09/08 3,790 3,820 3,685 3,690 20,100
2023/09/07 3,870 3,895 3,810 3,820 7,500
2023/09/06 3,860 3,900 3,860 3,880 7,600
2023/09/05 3,855 3,855 3,820 3,855 5,900
2023/09/04 3,795 3,860 3,780 3,855 8,200
2023/09/01 3,765 3,785 3,760 3,785 6,400
2023/08/31 3,725 3,770 3,725 3,730 6,800
2023/08/30 3,680 3,745 3,680 3,725 10,700
2023/08/29 3,660 3,700 3,660 3,685 5,800
2023/08/28 3,655 3,680 3,655 3,680 8,500
2023/08/25 3,620 3,645 3,620 3,645 6,200
2023/08/24 3,635 3,655 3,625 3,630 14,500
2023/08/23 3,600 3,640 3,590 3,635 22,900
2023/08/22 3,620 3,645 3,600 3,600 90,800
2023/08/21 3,795 3,805 3,690 3,690 33,500
2023/08/18 3,815 3,835 3,780 3,800 8,300
2023/08/17 3,840 3,870 3,790 3,870 8,200
2023/08/16 3,920 3,920 3,840 3,845 6,600
2023/08/15 3,975 3,975 3,915 3,955 8,200
2023/08/14 4,005 4,035 3,945 3,970 15,000
2023/08/10 4,205 4,205 4,155 4,170 2,800
2023/08/09 4,205 4,225 4,205 4,205 800
2023/08/08 4,170 4,240 4,170 4,205 1,800
2023/08/07 4,120 4,225 4,120 4,195 2,600
2023/08/04 4,095 4,175 4,090 4,120 3,300
2023/08/03 4,120 4,125 4,080 4,095 7,800
2023/08/02 4,190 4,230 4,170 4,170 3,900
2023/08/01 4,280 4,285 4,230 4,240 2,000
2023/07/31 4,270 4,285 4,200 4,280 5,600
2023/07/28 4,210 4,245 4,180 4,245 5,100
2023/07/27 4,195 4,225 4,195 4,210 1,900
2023/07/26 4,180 4,215 4,180 4,195 1,200
2023/07/25 4,245 4,260 4,200 4,205 2,900
2023/07/24 4,165 4,220 4,165 4,210 2,300
2023/07/21 4,195 4,195 4,150 4,160 1,200
2023/07/20 4,210 4,240 4,195 4,195 4,500
2023/07/19 4,205 4,240 4,205 4,210 4,700
2023/07/18 4,120 4,150 4,120 4,150 1,000
2023/07/14 4,110 4,135 4,075 4,115 4,300
2023/07/13 4,110 4,125 4,090 4,110 4,000
2023/07/12 4,145 4,150 4,115 4,115 1,800
2023/07/11 4,235 4,235 4,125 4,150 2,900
2023/07/10 4,195 4,220 4,130 4,165 7,800
2023/07/07 4,125 4,195 4,120 4,125 6,000
2023/07/06 4,240 4,295 4,150 4,165 8,500
2023/07/05 4,285 4,320 4,270 4,310 4,300
2023/07/04 4,425 4,430 4,335 4,335 4,300
2023/07/03 4,365 4,490 4,365 4,430 3,200
2023/06/30 4,435 4,435 4,280 4,370 6,900
2023/06/29 4,415 4,415 4,315 4,390 6,300
2023/06/28 4,325 4,395 4,325 4,360 3,700
2023/06/27 4,230 4,290 4,230 4,280 1,500
2023/06/26 4,280 4,290 4,220 4,270 4,400
2023/06/23 4,485 4,485 4,325 4,330 13,300
2023/06/22 4,340 4,470 4,340 4,445 11,700
2023/06/21 4,325 4,485 4,290 4,340 14,800
2023/06/20 4,295 4,350 4,290 4,350 5,300
2023/06/19 4,305 4,340 4,275 4,340 3,100
2023/06/16 4,285 4,330 4,240 4,330 4,900
2023/06/15 4,335 4,335 4,235 4,240 4,200
2023/06/14 4,265 4,295 4,220 4,295 3,600
2023/06/13 4,195 4,270 4,195 4,225 6,300
2023/06/12 4,215 4,220 4,190 4,200 3,200
2023/06/09 4,230 4,230 4,125 4,180 10,100
2023/06/08 4,125 4,130 4,090 4,090 3,900
2023/06/07 4,215 4,215 4,140 4,170 5,000
2023/06/06 4,140 4,170 4,125 4,145 1,100

このページの先頭へ