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
2010/12/30 619 620 619 620 1,900
2010/12/29 0 0 0 645 0
2010/12/28 645 645 645 645 100
2010/12/27 619 629 615 626 4,200
2010/12/24 640 640 620 639 3,200
2010/12/22 639 639 620 620 3,100
2010/12/21 621 621 612 621 1,300
2010/12/20 641 648 641 641 6,300
2010/12/17 635 640 630 640 1,700
2010/12/16 633 640 633 640 1,400
2010/12/15 645 645 635 635 4,100
2010/12/14 650 650 639 640 7,000
2010/12/13 650 650 646 650 5,100
2010/12/10 650 650 645 645 1,800
2010/12/09 644 649 644 649 3,900
2010/12/08 658 660 632 632 5,400
2010/12/07 668 668 648 658 3,500
2010/12/06 644 650 642 642 8,300
2010/12/03 629 630 619 630 1,200
2010/12/02 639 639 610 610 200
2010/12/01 590 645 590 645 2,800
2010/11/30 565 587 564 587 2,900
2010/11/29 558 568 558 568 700
2010/11/26 560 568 560 568 4,400
2010/11/25 0 0 0 564 0
2010/11/24 564 564 564 564 5,400
2010/11/22 560 564 560 564 300
2010/11/19 550 560 550 555 1,700
2010/11/18 0 0 0 545 0
2010/11/17 545 545 545 545 600
2010/11/16 564 565 550 550 4,100
2010/11/15 560 560 555 560 2,800
2010/11/12 560 560 560 560 200
2010/11/11 550 565 550 560 10,400
2010/11/10 518 530 518 530 5,000
2010/11/09 515 520 515 518 3,900
2010/11/08 510 519 510 515 7,600
2010/11/05 497 525 497 510 10,600
2010/11/04 484 492 484 492 600
2010/11/02 474 474 474 474 1,100
2010/11/01 0 0 0 482 0
2010/10/29 482 482 474 482 2,100
2010/10/28 490 490 487 487 500
2010/10/27 0 0 0 487 0
2010/10/26 0 0 0 487 0
2010/10/25 490 490 487 487 1,400
2010/10/22 0 0 0 510 0
2010/10/21 510 510 510 510 5,900
2010/10/20 510 510 498 509 2,900
2010/10/19 497 510 497 510 4,600
2010/10/18 493 493 493 493 300
2010/10/15 497 497 497 497 1,200
2010/10/14 0 0 0 493 0
2010/10/13 491 499 491 493 5,400
2010/10/12 493 493 490 491 6,400
2010/10/08 496 500 495 500 2,200
2010/10/07 493 510 493 510 14,300
2010/10/06 485 485 485 485 600
2010/10/05 490 495 490 490 8,200
2010/10/04 481 481 473 474 1,900
2010/10/01 0 0 0 481 0
2010/09/30 482 482 481 481 1,100
2010/09/29 490 490 490 490 2,000
2010/09/28 0 0 0 490 0
2010/09/27 490 490 490 490 900
2010/09/24 480 480 480 480 1,000
2010/09/22 500 500 500 500 6,100
2010/09/21 488 500 488 490 15,800
2010/09/17 0 0 0 480 0
2010/09/16 480 480 480 480 1,200
2010/09/15 473 473 465 465 1,900
2010/09/14 0 0 0 480 0
2010/09/13 480 480 480 480 5,600
2010/09/10 475 480 475 480 600
2010/09/09 467 467 467 467 100
2010/09/08 0 0 0 459 0
2010/09/07 459 459 459 459 100
2010/09/06 455 455 451 451 600
2010/09/03 440 447 440 447 2,300
2010/09/02 0 0 0 444 0
2010/09/01 0 0 0 444 0
2010/08/31 447 447 444 444 1,200
2010/08/30 458 458 450 450 400
2010/08/27 450 451 445 445 7,000
2010/08/26 0 0 0 462 0
2010/08/25 462 462 462 462 100
2010/08/24 0 0 0 463 0
2010/08/23 0 0 0 463 0
2010/08/20 482 482 463 463 7,600
2010/08/19 480 490 480 490 1,600
2010/08/18 0 0 0 480 0
2010/08/17 477 480 477 480 300
2010/08/16 480 480 480 480 2,500
2010/08/13 480 480 480 480 100
2010/08/12 477 477 475 475 400
2010/08/11 497 497 482 485 5,300
2010/08/10 474 500 474 500 10,600
2010/08/09 473 473 473 473 200
2010/08/06 0 0 0 472 0
2010/08/05 472 472 472 472 100
2010/08/04 467 467 467 467 100
2010/08/03 465 468 465 468 600
2010/08/02 465 465 465 465 100
2010/07/30 478 478 460 460 4,200
2010/07/29 0 0 0 480 0
2010/07/28 477 480 477 480 400
2010/07/27 474 474 474 474 200
2010/07/26 0 0 0 471 0
2010/07/23 471 471 471 471 1,100
2010/07/22 474 474 474 474 1,000
2010/07/21 0 0 0 480 0
2010/07/20 490 490 480 480 6,400
2010/07/16 481 490 481 490 600
2010/07/15 492 492 490 490 4,200
2010/07/14 490 490 490 490 600
2010/07/13 490 490 490 490 1,200
2010/07/12 494 494 490 490 3,900
2010/07/09 0 0 0 495 0
2010/07/08 0 0 0 495 0
2010/07/07 0 0 0 495 0
2010/07/06 494 495 494 495 1,500
2010/07/05 480 494 480 494 4,300
2010/07/02 0 0 0 477 0
2010/07/01 477 477 477 477 100
2010/06/30 0 0 0 475 0
2010/06/29 490 490 475 475 3,200
2010/06/28 0 0 0 500 0
2010/06/25 515 515 500 500 1,200
2010/06/24 513 515 513 515 1,100
2010/06/23 490 490 483 483 9,800
2010/06/22 501 501 501 501 5,400
2010/06/21 476 500 476 500 2,300
2010/06/18 472 483 472 472 1,400
2010/06/17 472 472 471 471 600
2010/06/16 484 485 470 472 5,900
2010/06/15 475 484 475 484 2,300
2010/06/14 470 483 470 483 2,400
2010/06/11 470 470 470 470 200
2010/06/10 474 474 470 470 5,100
2010/06/09 470 483 470 483 800
2010/06/08 470 470 470 470 1,700
2010/06/07 470 470 470 470 1,100
2010/06/04 478 483 478 480 1,700
2010/06/03 470 480 470 470 700
2010/06/02 470 470 470 470 1,100
2010/06/01 0 0 0 474 0
2010/05/31 463 474 460 474 1,200
2010/05/28 470 477 461 468 3,000
2010/05/27 462 462 454 460 2,300
2010/05/26 475 475 470 470 1,400
2010/05/25 483 483 483 483 1,200
2010/05/24 490 490 490 490 500
2010/05/21 0 0 0 510 0
2010/05/20 516 516 510 510 6,200
2010/05/19 506 518 506 517 1,800
2010/05/18 508 519 502 508 2,800
2010/05/17 532 532 520 520 5,500
2010/05/14 534 534 534 534 1,100
2010/05/13 525 540 525 540 2,800
2010/05/12 532 532 522 522 500
2010/05/11 540 540 538 538 900
2010/05/10 527 534 527 531 4,800
2010/05/07 525 525 506 507 3,700
2010/05/06 530 540 530 535 3,100
2010/04/30 560 560 550 550 5,600
2010/04/28 550 550 550 550 200
2010/04/27 558 564 550 564 2,400
2010/04/26 554 555 554 554 1,700
2010/04/23 532 545 530 545 1,700
2010/04/22 543 553 530 531 3,400
2010/04/21 543 553 540 540 2,000
2010/04/20 566 566 539 549 11,700
2010/04/19 562 564 562 564 300
2010/04/16 570 570 570 570 100
2010/04/15 569 569 563 563 2,700
2010/04/14 570 570 570 570 200
2010/04/13 580 580 560 560 4,800
2010/04/12 568 568 561 567 8,800
2010/04/09 580 580 560 568 2,900
2010/04/08 566 577 560 577 4,100
2010/04/07 570 570 570 570 200
2010/04/06 565 569 560 569 900
2010/04/05 557 565 557 565 1,000
2010/04/02 0 0 0 565 0
2010/04/01 565 565 565 565 500
2010/03/31 565 565 565 565 500
2010/03/30 570 570 570 570 100
2010/03/29 573 573 573 573 600
2010/03/26 574 574 574 574 1,000
2010/03/25 574 574 574 574 500
2010/03/24 568 575 568 575 4,700
2010/03/23 567 578 567 578 4,400
2010/03/19 560 570 560 562 2,000
2010/03/18 571 571 571 571 800
2010/03/17 568 569 568 568 1,000
2010/03/16 578 578 568 568 2,000
2010/03/15 565 570 565 567 700
2010/03/12 565 567 560 560 700
2010/03/11 580 580 580 580 1,000
2010/03/10 566 566 560 560 4,900
2010/03/09 561 561 561 561 300
2010/03/08 570 571 562 562 800
2010/03/05 565 565 562 562 400
2010/03/04 579 579 570 570 300
2010/03/03 565 579 565 579 600
2010/03/02 560 565 560 565 400
2010/03/01 564 564 559 559 200
2010/02/26 570 570 570 570 2,600
2010/02/25 562 562 561 562 800
2010/02/24 550 558 550 558 400
2010/02/23 540 541 540 541 1,400
2010/02/22 558 559 558 558 5,900
2010/02/19 520 539 520 539 1,700
2010/02/18 541 545 531 545 1,500
2010/02/17 565 565 558 558 1,500
2010/02/16 570 570 560 560 2,400
2010/02/15 634 634 580 590 19,200
2010/02/12 569 640 569 634 32,200
2010/02/10 562 570 562 570 4,400
2010/02/08 550 550 550 550 100
2010/02/05 560 560 550 550 2,500
2010/02/04 580 580 579 580 1,800
2010/01/27 580 580 580 580 200
2010/01/25 595 595 594 594 200
2010/01/21 590 595 590 595 7,300
2010/01/20 569 580 569 580 3,200
2010/01/18 583 583 570 570 1,700
2010/01/15 560 560 560 560 700
2010/01/14 579 579 569 569 900
2010/01/13 587 587 549 579 4,300
2010/01/12 530 549 530 549 4,800
2010/01/08 529 529 529 529 100
2010/01/07 500 520 500 520 300
2010/01/05 490 499 490 499 400
2010/01/04 479 499 479 499 1,400

このページの先頭へ