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
2014/12/30 1,200 1,208 1,191 1,200 1,500
2014/12/29 1,210 1,210 1,195 1,200 3,500
2014/12/26 1,199 1,200 1,198 1,200 600
2014/12/25 1,204 1,205 1,182 1,192 9,300
2014/12/24 1,224 1,224 1,200 1,200 13,800
2014/12/22 1,196 1,206 1,181 1,204 9,900
2014/12/19 1,198 1,212 1,190 1,204 3,400
2014/12/18 1,178 1,188 1,171 1,184 3,200
2014/12/17 1,174 1,174 1,168 1,171 900
2014/12/16 1,175 1,175 1,155 1,160 1,900
2014/12/15 1,173 1,182 1,170 1,176 7,000
2014/12/12 1,163 1,185 1,163 1,184 4,700
2014/12/11 1,165 1,166 1,150 1,166 3,700
2014/12/10 1,179 1,179 1,165 1,166 7,100
2014/12/09 1,186 1,186 1,170 1,170 6,000
2014/12/08 1,186 1,200 1,172 1,186 9,700
2014/12/05 1,198 1,198 1,170 1,186 3,800
2014/12/04 1,205 1,206 1,163 1,199 30,300
2014/12/03 1,240 1,245 1,190 1,205 7,200
2014/12/02 1,224 1,235 1,210 1,235 4,300
2014/12/01 1,204 1,222 1,179 1,210 8,500
2014/11/28 1,195 1,208 1,190 1,204 2,900
2014/11/27 1,162 1,190 1,162 1,175 3,400
2014/11/26 1,160 1,162 1,159 1,160 5,600
2014/11/25 1,163 1,169 1,150 1,169 9,800
2014/11/21 1,153 1,160 1,148 1,160 3,400
2014/11/20 1,166 1,166 1,153 1,153 7,500
2014/11/19 1,170 1,170 1,152 1,165 1,600
2014/11/18 1,165 1,185 1,135 1,170 5,000
2014/11/17 1,162 1,162 1,137 1,138 6,800
2014/11/14 1,177 1,177 1,160 1,162 9,300
2014/11/13 1,181 1,183 1,172 1,177 8,900
2014/11/12 1,152 1,180 1,144 1,165 10,800
2014/11/11 1,160 1,195 1,153 1,161 15,700
2014/11/10 1,160 1,180 1,146 1,180 2,900
2014/11/07 1,173 1,190 1,160 1,160 15,000
2014/11/06 1,199 1,205 1,180 1,180 3,300
2014/11/05 1,200 1,200 1,180 1,180 1,700
2014/11/04 1,160 1,202 1,160 1,202 5,600
2014/10/31 1,153 1,155 1,134 1,155 7,100
2014/10/30 1,145 1,146 1,135 1,143 4,100
2014/10/29 1,155 1,190 1,140 1,145 9,400
2014/10/28 1,145 1,155 1,145 1,155 700
2014/10/27 1,130 1,150 1,130 1,148 5,300
2014/10/24 1,169 1,182 1,116 1,150 10,600
2014/10/23 1,170 1,185 1,125 1,161 1,500
2014/10/22 1,159 1,198 1,155 1,165 7,300
2014/10/21 1,184 1,184 1,155 1,155 6,900
2014/10/20 1,180 1,192 1,173 1,185 3,200
2014/10/17 1,145 1,150 1,121 1,150 1,000
2014/10/16 1,170 1,170 1,144 1,144 3,500
2014/10/15 1,185 1,190 1,163 1,190 1,100
2014/10/14 1,150 1,166 1,150 1,166 3,400
2014/10/10 1,185 1,185 1,180 1,180 600
2014/10/09 1,200 1,200 1,190 1,190 1,200
2014/10/08 1,195 1,195 1,195 1,195 800
2014/10/07 1,240 1,240 1,205 1,220 2,300
2014/10/06 1,201 1,248 1,201 1,248 3,100
2014/10/03 1,200 1,205 1,185 1,200 800
2014/10/02 1,201 1,210 1,181 1,200 3,800
2014/10/01 1,211 1,220 1,205 1,206 6,600
2014/09/30 1,227 1,227 1,210 1,220 2,000
2014/09/29 1,260 1,270 1,220 1,227 5,000
2014/09/26 1,244 1,270 1,202 1,250 7,100
2014/09/25 1,252 1,254 1,250 1,250 7,000
2014/09/24 1,248 1,249 1,248 1,249 6,700
2014/09/22 1,240 1,253 1,240 1,250 6,600
2014/09/19 1,238 1,244 1,230 1,240 7,300
2014/09/18 1,224 1,235 1,217 1,234 5,000
2014/09/17 1,224 1,224 1,219 1,224 2,800
2014/09/16 1,210 1,225 1,202 1,208 3,400
2014/09/12 1,208 1,229 1,200 1,201 8,700
2014/09/11 1,181 1,208 1,179 1,200 8,900
2014/09/10 1,171 1,199 1,160 1,176 4,800
2014/09/09 1,193 1,205 1,171 1,171 9,900
2014/09/08 1,191 1,200 1,191 1,196 2,400
2014/09/05 1,200 1,208 1,200 1,208 700
2014/09/04 1,205 1,206 1,191 1,191 5,200
2014/09/03 1,193 1,210 1,193 1,210 8,900
2014/09/02 1,187 1,195 1,150 1,190 6,100
2014/09/01 1,180 1,190 1,180 1,190 11,800
2014/08/29 1,176 1,185 1,170 1,173 8,200
2014/08/28 1,154 1,164 1,150 1,161 8,300
2014/08/27 1,150 1,155 1,150 1,155 2,200
2014/08/26 1,150 1,150 1,144 1,150 4,200
2014/08/25 1,142 1,150 1,142 1,144 2,700
2014/08/22 1,146 1,146 1,138 1,138 5,600
2014/08/21 1,157 1,157 1,140 1,146 10,300
2014/08/20 1,150 1,155 1,140 1,155 2,600
2014/08/19 1,142 1,155 1,138 1,150 2,300
2014/08/18 1,155 1,157 1,140 1,140 2,400
2014/08/15 1,133 1,155 1,133 1,140 2,600
2014/08/14 1,128 1,134 1,125 1,125 2,900
2014/08/13 1,121 1,135 1,121 1,128 4,200
2014/08/12 1,120 1,133 1,120 1,133 8,300
2014/08/11 1,135 1,150 1,112 1,140 15,800
2014/08/08 1,140 1,148 1,130 1,134 5,000
2014/08/07 1,140 1,148 1,139 1,140 5,100
2014/08/06 1,152 1,152 1,138 1,138 4,400
2014/08/05 1,154 1,158 1,150 1,151 7,200
2014/08/04 1,158 1,158 1,153 1,158 8,400
2014/08/01 1,158 1,158 1,154 1,158 7,900
2014/07/31 1,159 1,160 1,157 1,158 3,800
2014/07/30 1,160 1,184 1,156 1,163 2,000
2014/07/29 1,162 1,174 1,160 1,160 5,800
2014/07/28 1,153 1,160 1,153 1,160 7,400
2014/07/25 1,163 1,165 1,158 1,162 2,700
2014/07/24 1,155 1,163 1,155 1,163 5,300
2014/07/23 1,170 1,172 1,156 1,160 3,000
2014/07/22 1,174 1,176 1,116 1,165 14,000
2014/07/18 1,171 1,171 1,162 1,165 3,300
2014/07/17 1,176 1,176 1,172 1,176 5,600
2014/07/16 1,180 1,180 1,168 1,173 6,300
2014/07/15 1,184 1,184 1,180 1,181 2,600
2014/07/14 1,177 1,182 1,177 1,178 4,100
2014/07/11 1,176 1,180 1,173 1,173 4,700
2014/07/10 1,192 1,192 1,180 1,188 6,000
2014/07/09 1,190 1,192 1,185 1,192 3,800
2014/07/08 1,191 1,199 1,191 1,191 3,700
2014/07/07 1,184 1,197 1,184 1,190 6,300
2014/07/04 1,186 1,187 1,180 1,180 7,300
2014/07/03 1,190 1,190 1,183 1,188 3,000
2014/07/02 1,198 1,198 1,185 1,190 6,600
2014/07/01 1,178 1,199 1,178 1,199 9,000
2014/06/30 1,176 1,192 1,176 1,180 3,300
2014/06/27 1,198 1,198 1,175 1,176 12,100
2014/06/26 1,182 1,192 1,182 1,190 4,100
2014/06/25 1,180 1,188 1,180 1,182 8,100
2014/06/24 1,181 1,181 1,175 1,178 2,100
2014/06/23 1,188 1,188 1,178 1,180 1,200
2014/06/20 1,186 1,186 1,171 1,171 9,400
2014/06/19 1,180 1,190 1,180 1,190 3,500
2014/06/18 1,175 1,193 1,175 1,187 5,600
2014/06/17 1,184 1,184 1,169 1,175 4,100
2014/06/16 1,180 1,195 1,180 1,180 7,700
2014/06/13 1,151 1,175 1,150 1,175 3,200
2014/06/12 1,152 1,152 1,145 1,149 3,700
2014/06/11 1,155 1,160 1,151 1,152 6,000
2014/06/10 1,166 1,169 1,153 1,155 2,900
2014/06/09 1,164 1,170 1,164 1,168 2,300
2014/06/06 1,168 1,173 1,156 1,162 4,500
2014/06/05 1,166 1,172 1,165 1,168 1,400
2014/06/04 1,177 1,182 1,166 1,172 2,400
2014/06/03 1,150 1,185 1,150 1,166 3,600
2014/06/02 1,168 1,168 1,150 1,156 3,200
2014/05/30 1,179 1,182 1,150 1,158 5,200
2014/05/29 1,182 1,188 1,180 1,182 4,200
2014/05/28 1,195 1,195 1,146 1,182 3,600
2014/05/27 1,213 1,213 1,191 1,192 1,900
2014/05/26 1,210 1,214 1,182 1,190 6,000
2014/05/23 1,177 1,209 1,177 1,195 2,600
2014/05/22 1,188 1,209 1,185 1,194 2,000
2014/05/21 1,217 1,217 1,185 1,185 7,300
2014/05/20 1,185 1,210 1,183 1,187 4,600
2014/05/19 1,185 1,200 1,185 1,187 2,800
2014/05/16 1,195 1,200 1,177 1,185 3,900
2014/05/15 1,132 1,199 1,132 1,199 8,100
2014/05/14 1,070 1,150 1,067 1,150 5,500
2014/05/13 1,075 1,075 1,072 1,072 600
2014/05/12 1,081 1,081 1,075 1,075 1,000
2014/05/09 1,080 1,110 1,072 1,081 1,000
2014/05/08 1,077 1,084 1,052 1,075 1,500
2014/05/07 1,100 1,100 1,080 1,084 1,300
2014/05/02 1,082 1,100 1,081 1,100 1,200
2014/05/01 1,082 1,100 1,082 1,082 1,100
2014/04/30 1,081 1,100 1,081 1,082 700
2014/04/28 1,083 1,093 1,070 1,081 2,500
2014/04/25 1,090 1,115 1,085 1,092 600
2014/04/24 1,103 1,103 1,090 1,090 800
2014/04/23 1,110 1,120 1,100 1,103 2,100
2014/04/22 1,159 1,159 1,100 1,100 7,400
2014/04/21 1,135 1,184 1,125 1,131 3,600
2014/04/18 1,116 1,148 1,116 1,148 2,000
2014/04/17 1,138 1,138 1,115 1,115 4,200
2014/04/16 1,125 1,138 1,111 1,114 1,700
2014/04/15 1,081 1,100 1,081 1,095 1,300
2014/04/14 1,067 1,083 1,067 1,075 1,400
2014/04/11 1,088 1,100 1,077 1,083 2,100
2014/04/10 1,076 1,111 1,076 1,090 1,200
2014/04/09 1,083 1,090 1,076 1,076 1,400
2014/04/08 1,087 1,087 1,083 1,083 700
2014/04/04 1,082 1,110 1,082 1,098 1,200
2014/04/03 1,105 1,105 1,092 1,092 1,500
2014/04/02 1,118 1,130 1,115 1,115 1,300
2014/04/01 1,096 1,120 1,096 1,101 1,300
2014/03/31 1,071 1,119 1,071 1,090 1,700
2014/03/28 1,055 1,069 1,052 1,069 1,300
2014/03/27 1,088 1,100 1,044 1,055 3,100
2014/03/26 1,065 1,065 1,063 1,064 600
2014/03/25 1,060 1,065 1,059 1,065 3,600
2014/03/24 1,051 1,070 1,051 1,062 1,900
2014/03/20 1,118 1,126 1,050 1,060 10,200
2014/03/19 1,113 1,120 1,081 1,100 3,700
2014/03/18 1,111 1,120 1,111 1,113 2,000
2014/03/17 1,157 1,157 1,111 1,111 4,600
2014/03/14 1,138 1,140 1,106 1,115 8,600
2014/03/13 1,162 1,162 1,152 1,152 1,300
2014/03/12 1,165 1,170 1,145 1,160 6,200
2014/03/11 1,182 1,185 1,180 1,181 1,200
2014/03/10 1,185 1,192 1,185 1,192 3,400
2014/03/07 1,188 1,192 1,188 1,192 200
2014/03/06 1,175 1,188 1,175 1,182 2,700
2014/03/05 1,199 1,199 1,184 1,197 900
2014/03/04 1,195 1,200 1,190 1,200 2,900
2014/03/03 1,195 1,195 1,195 1,195 300
2014/02/28 1,190 1,194 1,182 1,193 1,300
2014/02/27 1,194 1,194 1,184 1,190 2,600
2014/02/26 1,198 1,198 1,194 1,194 1,300
2014/02/25 1,199 1,199 1,199 1,199 100
2014/02/24 1,200 1,200 1,188 1,188 3,300
2014/02/21 1,204 1,204 1,190 1,190 6,900
2014/02/20 1,183 1,190 1,176 1,190 4,900
2014/02/19 1,184 1,184 1,175 1,175 400
2014/02/18 1,170 1,175 1,160 1,175 1,500
2014/02/17 1,180 1,182 1,163 1,170 2,300
2014/02/14 1,180 1,180 1,170 1,170 700
2014/02/13 1,174 1,200 1,160 1,180 2,700
2014/02/12 1,166 1,199 1,150 1,150 9,900
2014/02/10 1,200 1,222 1,162 1,190 5,000
2014/02/07 1,185 1,190 1,151 1,190 2,800
2014/02/06 1,170 1,178 1,166 1,168 500
2014/02/05 1,159 1,160 1,130 1,160 1,700
2014/02/04 1,173 1,185 1,106 1,155 3,500
2014/02/03 1,195 1,195 1,171 1,190 1,600
2014/01/31 1,200 1,216 1,192 1,195 1,700
2014/01/30 1,192 1,214 1,181 1,190 2,800
2014/01/29 1,190 1,215 1,186 1,215 1,800
2014/01/28 1,195 1,195 1,180 1,180 3,300
2014/01/27 1,179 1,200 1,170 1,176 4,600
2014/01/24 1,240 1,240 1,217 1,218 1,600
2014/01/23 1,256 1,259 1,240 1,240 3,400
2014/01/22 1,259 1,259 1,240 1,251 4,600
2014/01/21 1,269 1,269 1,230 1,250 9,900
2014/01/20 1,210 1,248 1,205 1,248 5,100
2014/01/17 1,189 1,200 1,189 1,200 1,600
2014/01/16 1,200 1,200 1,162 1,180 4,500
2014/01/15 1,188 1,198 1,188 1,198 1,200
2014/01/14 1,190 1,200 1,140 1,188 7,000
2014/01/10 1,180 1,195 1,179 1,194 5,500
2014/01/09 1,150 1,180 1,136 1,180 9,800
2014/01/08 1,150 1,150 1,140 1,150 1,100
2014/01/07 1,169 1,169 1,150 1,153 3,200
2014/01/06 1,178 1,178 1,170 1,170 3,100

このページの先頭へ