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
2019/12/30 3,435 3,435 3,380 3,405 1,600
2019/12/27 3,325 3,450 3,325 3,450 3,900
2019/12/26 3,315 3,360 3,315 3,330 4,500
2019/12/25 3,355 3,385 3,350 3,360 2,900
2019/12/24 3,380 3,445 3,380 3,400 4,300
2019/12/23 3,460 3,460 3,340 3,350 8,300
2019/12/20 3,450 3,520 3,375 3,515 19,100
2019/12/19 3,430 3,450 3,415 3,450 13,600
2019/12/18 3,310 3,460 3,285 3,415 29,600
2019/12/17 3,120 3,120 3,090 3,120 3,700
2019/12/16 3,115 3,120 3,085 3,115 6,000
2019/12/13 3,055 3,100 3,055 3,075 6,500
2019/12/12 3,070 3,070 3,015 3,015 2,500
2019/12/11 3,035 3,055 3,025 3,035 5,300
2019/12/10 3,070 3,070 3,030 3,030 3,600
2019/12/09 3,100 3,115 3,040 3,115 6,300
2019/12/06 3,015 3,100 3,015 3,090 4,600
2019/12/05 3,120 3,120 3,005 3,015 14,600
2019/12/04 3,000 3,065 2,992 3,010 7,600
2019/12/03 3,030 3,035 2,975 2,982 4,400
2019/12/02 3,075 3,075 3,000 3,005 3,600
2019/11/29 3,070 3,070 3,035 3,035 1,900
2019/11/28 3,110 3,110 3,045 3,065 2,600
2019/11/27 3,085 3,115 3,085 3,105 1,400
2019/11/26 3,055 3,145 3,055 3,085 2,700
2019/11/25 3,145 3,145 3,055 3,055 3,800
2019/11/22 3,050 3,125 3,035 3,125 2,300
2019/11/21 3,075 3,075 2,953 3,000 7,000
2019/11/20 3,100 3,140 3,075 3,120 7,600
2019/11/19 3,025 3,110 3,025 3,100 8,700
2019/11/18 2,980 3,010 2,973 3,010 5,100
2019/11/15 2,921 2,954 2,910 2,946 3,800
2019/11/14 2,983 2,984 2,921 2,921 5,400
2019/11/13 2,970 3,020 2,970 2,978 5,600
2019/11/12 2,975 2,975 2,953 2,970 3,200
2019/11/11 2,958 2,989 2,958 2,976 3,100
2019/11/08 2,983 2,983 2,956 2,964 3,700
2019/11/07 2,916 2,979 2,916 2,979 2,700
2019/11/06 2,934 2,979 2,920 2,934 4,800
2019/11/05 2,985 2,985 2,933 2,933 3,400
2019/11/01 2,905 2,910 2,900 2,908 1,700
2019/10/31 2,890 2,961 2,890 2,941 4,500
2019/10/30 2,970 2,999 2,860 2,883 21,800
2019/10/29 2,989 3,015 2,989 3,010 9,900
2019/10/28 2,940 3,020 2,902 2,966 11,800
2019/10/25 2,948 2,949 2,901 2,949 4,300
2019/10/24 2,905 2,948 2,870 2,920 6,900
2019/10/23 2,999 2,999 2,868 2,868 5,800
2019/10/21 2,919 2,950 2,919 2,950 5,400
2019/10/18 2,897 2,942 2,897 2,919 7,600
2019/10/17 2,881 2,895 2,881 2,890 3,800
2019/10/16 2,888 2,892 2,845 2,860 9,100
2019/10/15 2,839 2,877 2,823 2,838 7,100
2019/10/11 2,831 2,840 2,816 2,816 3,300
2019/10/10 2,810 2,831 2,810 2,831 1,000
2019/10/09 2,811 2,811 2,808 2,809 1,600
2019/10/08 2,812 2,825 2,809 2,825 3,100
2019/10/07 2,798 2,818 2,794 2,812 2,300
2019/10/04 2,814 2,814 2,795 2,806 2,500
2019/10/03 2,827 2,827 2,799 2,814 3,900
2019/10/02 2,844 2,844 2,813 2,827 3,200
2019/10/01 2,839 2,848 2,818 2,837 6,000
2019/09/30 2,830 2,845 2,806 2,837 6,800
2019/09/27 2,837 2,837 2,805 2,811 5,200
2019/09/26 2,819 2,840 2,806 2,840 7,300
2019/09/25 2,813 2,829 2,801 2,813 4,000
2019/09/24 2,812 2,843 2,796 2,840 6,900
2019/09/20 2,841 2,844 2,818 2,818 11,700
2019/09/19 2,826 2,831 2,761 2,818 11,000
2019/09/18 2,893 2,893 2,806 2,824 9,500
2019/09/17 2,896 2,896 2,854 2,870 5,700
2019/09/13 2,876 2,900 2,832 2,896 12,200
2019/09/12 2,866 2,870 2,841 2,858 5,500
2019/09/11 2,840 2,865 2,836 2,837 5,000
2019/09/10 2,840 2,859 2,811 2,839 5,000
2019/09/09 2,843 2,849 2,831 2,840 2,100
2019/09/06 2,840 2,844 2,830 2,843 1,800
2019/09/05 2,802 2,860 2,802 2,860 3,400
2019/09/04 2,865 2,865 2,811 2,811 1,900
2019/09/03 2,865 2,865 2,767 2,829 3,600
2019/09/02 2,911 2,911 2,845 2,845 4,800
2019/08/30 2,850 3,000 2,850 3,000 5,100
2019/08/29 2,801 2,850 2,801 2,850 2,000
2019/08/28 2,848 2,848 2,838 2,840 1,300
2019/08/27 2,851 2,851 2,803 2,820 2,500
2019/08/26 2,893 2,893 2,767 2,801 4,000
2019/08/23 2,851 2,872 2,841 2,843 1,300
2019/08/22 2,921 2,921 2,836 2,851 1,700
2019/08/21 2,985 2,985 2,821 2,821 8,100
2019/08/20 2,869 2,935 2,869 2,935 4,200
2019/08/19 2,918 2,918 2,847 2,869 1,700
2019/08/16 2,899 2,899 2,825 2,831 3,000
2019/08/15 2,811 2,855 2,810 2,812 3,200
2019/08/14 2,882 2,886 2,816 2,868 3,600
2019/08/13 2,899 2,899 2,728 2,832 6,000
2019/08/09 2,836 2,913 2,836 2,913 4,900
2019/08/08 2,776 2,829 2,733 2,804 3,100
2019/08/07 2,740 2,750 2,726 2,726 2,100
2019/08/06 2,745 2,792 2,708 2,740 4,100
2019/08/05 2,743 2,793 2,743 2,751 3,300
2019/08/02 2,772 2,817 2,764 2,764 4,300
2019/08/01 2,835 2,839 2,803 2,834 1,300
2019/07/31 2,900 2,900 2,836 2,853 1,400
2019/07/30 2,813 2,857 2,813 2,850 2,400
2019/07/29 2,843 2,852 2,825 2,832 900
2019/07/26 2,771 2,858 2,771 2,833 3,200
2019/07/25 2,800 2,800 2,770 2,776 2,100
2019/07/24 2,765 2,794 2,739 2,794 3,800
2019/07/23 2,756 2,794 2,752 2,752 1,900
2019/07/22 2,758 2,779 2,726 2,764 7,800
2019/07/19 2,707 2,787 2,707 2,757 5,600
2019/07/18 2,806 2,806 2,740 2,740 9,000
2019/07/17 2,848 2,869 2,818 2,818 2,100
2019/07/16 2,828 2,857 2,828 2,829 2,700
2019/07/12 2,845 2,864 2,826 2,826 1,300
2019/07/11 2,850 2,865 2,811 2,824 5,700
2019/07/10 2,801 2,836 2,800 2,800 2,400
2019/07/09 2,801 2,849 2,801 2,841 1,100
2019/07/08 2,841 2,941 2,778 2,778 7,900
2019/07/05 2,998 2,998 2,891 2,891 4,600
2019/07/04 2,992 2,998 2,992 2,998 600
2019/07/03 2,951 3,010 2,931 2,965 1,600
2019/07/02 3,075 3,075 2,991 2,993 2,000
2019/07/01 2,981 3,100 2,965 3,100 7,500
2019/06/28 2,923 2,931 2,923 2,931 1,600
2019/06/27 2,953 2,989 2,953 2,973 2,800
2019/06/26 2,983 2,986 2,960 2,985 10,500
2019/06/25 2,840 2,895 2,840 2,895 6,100
2019/06/24 2,848 2,851 2,830 2,838 5,000
2019/06/21 2,840 2,934 2,839 2,898 4,900
2019/06/20 2,783 2,810 2,783 2,810 2,400
2019/06/19 2,801 2,813 2,783 2,783 3,900
2019/06/18 2,800 2,806 2,785 2,790 3,200
2019/06/17 2,745 2,784 2,741 2,766 4,800
2019/06/14 2,733 2,763 2,733 2,745 3,500
2019/06/13 2,760 2,765 2,743 2,743 2,300
2019/06/12 2,780 2,782 2,760 2,760 1,200
2019/06/11 2,760 2,801 2,760 2,774 3,300
2019/06/10 2,790 2,827 2,790 2,827 3,200
2019/06/07 2,755 2,807 2,755 2,781 1,800
2019/06/06 2,821 2,823 2,752 2,752 3,400
2019/06/05 2,835 2,882 2,801 2,872 3,400
2019/06/04 2,750 2,785 2,725 2,785 3,100
2019/06/03 2,740 2,740 2,700 2,700 3,400
2019/05/31 2,746 2,750 2,733 2,740 2,300
2019/05/30 2,743 2,830 2,743 2,771 1,100
2019/05/29 2,785 2,802 2,720 2,773 3,900
2019/05/28 2,907 2,907 2,732 2,820 6,400
2019/05/27 2,985 3,025 2,799 2,907 2,900
2019/05/24 2,811 2,894 2,730 2,835 5,500
2019/05/23 2,960 2,961 2,802 2,811 5,400
2019/05/22 3,030 3,030 2,960 2,960 2,900
2019/05/21 3,060 3,060 2,977 3,000 6,400
2019/05/20 2,939 3,000 2,926 2,950 5,200
2019/05/17 2,855 2,929 2,805 2,926 3,700
2019/05/16 2,759 2,839 2,759 2,826 6,800
2019/05/15 2,681 2,760 2,673 2,731 3,000
2019/05/14 2,651 2,784 2,538 2,658 7,000
2019/05/13 2,706 2,756 2,680 2,680 4,300
2019/05/10 2,713 2,751 2,707 2,716 6,000
2019/05/09 2,789 2,789 2,650 2,706 6,000
2019/05/08 2,857 2,857 2,810 2,812 3,400
2019/05/07 2,911 2,911 2,826 2,858 4,200
2019/04/26 2,867 2,896 2,867 2,893 2,400
2019/04/25 2,903 2,910 2,861 2,895 3,000
2019/04/24 2,980 2,980 2,830 2,848 4,800
2019/04/23 2,989 2,995 2,927 2,951 4,500
2019/04/22 3,030 3,030 2,912 2,946 9,800
2019/04/19 3,060 3,060 2,987 3,030 2,400
2019/04/18 3,150 3,150 2,970 3,045 3,900
2019/04/17 3,120 3,120 3,030 3,060 2,000
2019/04/16 3,145 3,145 3,075 3,120 1,800
2019/04/15 3,000 3,145 3,000 3,145 5,500
2019/04/12 2,998 3,015 2,995 3,005 2,000
2019/04/11 3,070 3,070 2,994 3,005 1,600
2019/04/10 2,985 3,045 2,985 3,000 2,000
2019/04/09 3,015 3,055 2,955 3,055 2,100
2019/04/08 3,090 3,090 3,040 3,060 1,400
2019/04/05 3,025 3,085 3,025 3,080 3,200
2019/04/04 3,115 3,165 3,090 3,095 4,500
2019/04/03 3,015 3,115 3,015 3,115 3,600
2019/04/02 3,080 3,175 3,020 3,050 5,300
2019/04/01 2,993 3,085 2,944 3,080 11,700
2019/03/29 2,894 2,962 2,850 2,893 4,800
2019/03/28 3,000 3,010 2,871 2,944 8,500
2019/03/27 3,070 3,105 3,025 3,025 9,000
2019/03/26 3,090 3,235 3,070 3,225 20,700
2019/03/25 3,170 3,170 2,944 3,105 12,300
2019/03/22 2,950 3,180 2,950 3,180 25,400
2019/03/20 2,932 3,025 2,862 2,921 17,800
2019/03/19 3,045 3,045 2,882 2,905 18,700
2019/03/18 2,829 2,994 2,804 2,994 20,700
2019/03/15 2,803 2,861 2,717 2,750 21,200
2019/03/14 2,855 2,909 2,802 2,803 8,000
2019/03/13 2,885 2,909 2,863 2,866 8,000
2019/03/12 2,862 2,983 2,830 2,935 12,900
2019/03/11 2,922 2,979 2,861 2,862 9,400
2019/03/08 3,005 3,005 2,900 2,921 8,000
2019/03/07 3,045 3,065 3,010 3,025 4,500
2019/03/06 3,115 3,115 3,020 3,025 5,400
2019/03/05 3,110 3,160 3,065 3,160 3,300
2019/03/04 3,120 3,205 3,105 3,105 5,700
2019/03/01 3,135 3,140 3,060 3,100 7,500
2019/02/28 3,240 3,270 3,185 3,205 4,600
2019/02/27 3,310 3,310 3,210 3,225 5,300
2019/02/26 3,400 3,400 3,230 3,290 6,500
2019/02/25 3,550 3,550 3,235 3,450 11,100
2019/02/22 3,665 3,665 3,450 3,575 9,500
2019/02/21 3,700 3,700 3,285 3,655 22,600
2019/02/20 3,135 3,500 3,135 3,490 15,800
2019/02/19 3,175 3,735 3,025 3,135 32,100
2019/02/18 2,781 3,050 2,781 3,035 9,500
2019/02/15 2,647 2,770 2,647 2,766 8,100
2019/02/14 2,452 2,706 2,452 2,614 7,600
2019/02/13 2,433 2,457 2,381 2,451 1,800
2019/02/12 2,350 2,451 2,350 2,437 2,400
2019/02/08 2,396 2,397 2,333 2,333 3,600
2019/02/07 2,387 2,437 2,386 2,421 1,700
2019/02/06 2,404 2,438 2,404 2,437 600
2019/02/05 2,438 2,438 2,403 2,403 2,200
2019/02/04 2,438 2,444 2,377 2,440 4,700
2019/02/01 2,363 2,410 2,363 2,388 2,300
2019/01/31 2,397 2,447 2,366 2,366 2,500
2019/01/30 2,403 2,442 2,384 2,406 4,600
2019/01/29 2,445 2,450 2,389 2,418 3,300
2019/01/28 2,391 2,496 2,386 2,493 3,000
2019/01/25 2,428 2,428 2,386 2,386 1,500
2019/01/24 2,372 2,423 2,352 2,380 2,000
2019/01/23 2,418 2,447 2,363 2,372 2,400
2019/01/22 2,580 2,580 2,409 2,468 7,100
2019/01/21 2,395 2,469 2,395 2,469 5,100
2019/01/18 2,376 2,395 2,324 2,395 8,100
2019/01/17 2,243 2,328 2,243 2,326 3,800
2019/01/16 2,306 2,306 2,195 2,243 5,600
2019/01/15 2,269 2,320 2,240 2,306 3,300
2019/01/11 2,304 2,304 2,240 2,240 2,100
2019/01/10 2,261 2,261 2,183 2,204 2,100
2019/01/09 2,275 2,336 2,231 2,261 9,400
2019/01/08 2,201 2,297 2,201 2,273 4,300
2019/01/07 2,151 2,320 2,151 2,214 7,800
2019/01/04 2,196 2,196 2,126 2,132 8,100

このページの先頭へ