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

ＣＫＤ(6407)の株価時系列情報

ＣＫＤ(6407)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 1,850 1,850 1,803 1,838 335,300
2019/12/27 1,870 1,870 1,843 1,857 228,800
2019/12/26 1,829 1,857 1,829 1,857 282,800
2019/12/25 1,863 1,872 1,817 1,829 354,500
2019/12/24 1,873 1,890 1,861 1,868 419,600
2019/12/23 1,827 1,854 1,823 1,836 429,800
2019/12/20 1,842 1,855 1,815 1,831 384,900
2019/12/19 1,840 1,848 1,800 1,835 585,500
2019/12/18 1,911 1,916 1,824 1,840 609,400
2019/12/17 1,930 1,931 1,886 1,895 525,100
2019/12/16 1,929 1,945 1,902 1,933 414,400
2019/12/13 1,904 1,941 1,885 1,940 1,052,400
2019/12/12 1,859 1,871 1,826 1,856 506,500
2019/12/11 1,862 1,875 1,817 1,823 418,200
2019/12/10 1,839 1,879 1,824 1,867 439,600
2019/12/09 1,864 1,873 1,821 1,859 497,300
2019/12/06 1,820 1,861 1,814 1,842 651,600
2019/12/05 1,825 1,852 1,794 1,814 479,600
2019/12/04 1,796 1,799 1,742 1,796 1,263,600
2019/12/03 1,779 1,845 1,760 1,838 966,300
2019/12/02 1,829 1,862 1,824 1,855 455,100
2019/11/29 1,825 1,846 1,809 1,821 553,600
2019/11/28 1,855 1,864 1,807 1,815 481,000
2019/11/27 1,794 1,847 1,787 1,836 650,700
2019/11/26 1,760 1,824 1,759 1,787 824,700
2019/11/25 1,692 1,757 1,692 1,729 510,900
2019/11/22 1,665 1,727 1,648 1,696 969,000
2019/11/21 1,761 1,771 1,639 1,674 1,627,500
2019/11/20 1,812 1,814 1,774 1,797 700,000
2019/11/19 1,832 1,860 1,808 1,830 860,700
2019/11/18 1,817 1,847 1,796 1,825 730,200
2019/11/15 1,749 1,830 1,720 1,822 1,368,500
2019/11/14 1,701 1,782 1,673 1,774 1,517,500
2019/11/13 1,763 1,789 1,678 1,716 2,124,000
2019/11/12 1,575 1,612 1,566 1,603 699,900
2019/11/11 1,587 1,615 1,570 1,593 623,600
2019/11/08 1,595 1,639 1,594 1,622 762,700
2019/11/07 1,544 1,592 1,543 1,592 509,300
2019/11/06 1,573 1,584 1,548 1,565 626,000
2019/11/05 1,572 1,598 1,558 1,575 506,700
2019/11/01 1,520 1,575 1,487 1,571 741,600
2019/10/31 1,620 1,625 1,530 1,545 1,466,100
2019/10/30 1,618 1,625 1,591 1,621 671,700
2019/10/29 1,607 1,645 1,595 1,638 859,300
2019/10/28 1,601 1,637 1,583 1,615 1,075,400
2019/10/25 1,597 1,603 1,552 1,602 1,025,400
2019/10/24 1,536 1,569 1,522 1,558 641,900
2019/10/23 1,510 1,537 1,475 1,537 860,300
2019/10/21 1,484 1,503 1,468 1,496 562,000
2019/10/18 1,454 1,509 1,450 1,484 1,052,000
2019/10/17 1,450 1,450 1,423 1,447 588,100
2019/10/16 1,466 1,492 1,446 1,460 1,128,000
2019/10/15 1,437 1,458 1,418 1,427 803,800
2019/10/11 1,382 1,399 1,359 1,390 511,800
2019/10/10 1,377 1,387 1,332 1,372 627,000
2019/10/09 1,340 1,381 1,319 1,368 636,300
2019/10/08 1,334 1,357 1,322 1,354 466,700
2019/10/07 1,350 1,368 1,318 1,336 687,000
2019/10/04 1,314 1,333 1,303 1,310 403,500
2019/10/03 1,277 1,312 1,273 1,309 524,900
2019/10/02 1,307 1,329 1,299 1,325 453,800
2019/10/01 1,298 1,328 1,286 1,326 566,000
2019/09/30 1,280 1,292 1,255 1,284 601,200
2019/09/27 1,279 1,297 1,253 1,294 518,000
2019/09/26 1,311 1,349 1,285 1,290 658,700
2019/09/25 1,269 1,283 1,215 1,273 761,900
2019/09/24 1,285 1,328 1,282 1,299 439,300
2019/09/20 1,272 1,303 1,252 1,293 719,500
2019/09/19 1,300 1,324 1,259 1,260 599,900
2019/09/18 1,288 1,298 1,265 1,293 699,600
2019/09/17 1,273 1,302 1,263 1,283 688,800
2019/09/13 1,328 1,332 1,299 1,318 798,000
2019/09/12 1,270 1,324 1,265 1,298 1,061,500
2019/09/11 1,259 1,270 1,227 1,259 620,900
2019/09/10 1,220 1,268 1,220 1,258 811,500
2019/09/09 1,171 1,223 1,166 1,206 773,600
2019/09/06 1,175 1,188 1,154 1,176 554,300
2019/09/05 1,131 1,188 1,129 1,163 726,100
2019/09/04 1,110 1,128 1,081 1,111 526,300
2019/09/03 1,058 1,136 1,058 1,107 769,400
2019/09/02 1,050 1,079 1,046 1,069 356,800
2019/08/30 1,035 1,068 1,029 1,058 935,800
2019/08/29 1,008 1,022 984 990 500,000
2019/08/28 1,040 1,041 996 1,000 1,007,900
2019/08/27 1,060 1,076 1,024 1,052 936,000
2019/08/26 1,049 1,063 1,033 1,041 848,600
2019/08/23 1,126 1,139 1,110 1,116 592,400
2019/08/22 1,134 1,146 1,106 1,115 523,900
2019/08/21 1,087 1,139 1,082 1,129 684,600
2019/08/20 1,065 1,096 1,053 1,095 372,700
2019/08/19 1,068 1,104 1,065 1,080 735,400
2019/08/16 1,017 1,050 1,010 1,046 414,100
2019/08/15 1,010 1,033 997 1,031 798,600
2019/08/14 1,026 1,062 1,017 1,050 1,205,000
2019/08/13 956 986 942 978 661,600
2019/08/09 980 1,001 956 978 961,800
2019/08/08 966 1,026 950 960 1,495,200
2019/08/07 956 1,006 941 954 2,626,400
2019/08/06 990 1,057 984 1,046 1,107,400
2019/08/05 1,078 1,092 1,050 1,075 842,200
2019/08/02 1,161 1,172 1,106 1,115 990,400
2019/08/01 1,185 1,219 1,166 1,215 469,600
2019/07/31 1,220 1,244 1,210 1,210 410,600
2019/07/30 1,220 1,244 1,216 1,225 451,700
2019/07/29 1,254 1,255 1,205 1,210 432,100
2019/07/26 1,279 1,283 1,213 1,241 1,007,400
2019/07/25 1,295 1,332 1,290 1,315 910,400
2019/07/24 1,296 1,319 1,282 1,295 877,100
2019/07/23 1,277 1,309 1,253 1,278 1,489,000
2019/07/22 1,147 1,228 1,143 1,224 1,276,800
2019/07/19 1,095 1,168 1,083 1,159 996,200
2019/07/18 1,105 1,106 1,053 1,081 1,021,300
2019/07/17 1,110 1,143 1,107 1,137 807,600
2019/07/16 1,109 1,129 1,095 1,099 753,800
2019/07/12 1,111 1,111 1,071 1,077 519,000
2019/07/11 1,108 1,132 1,095 1,120 342,100
2019/07/10 1,103 1,127 1,091 1,117 393,400
2019/07/09 1,147 1,149 1,104 1,114 429,200
2019/07/08 1,144 1,151 1,133 1,139 606,500
2019/07/05 1,149 1,194 1,146 1,188 544,500
2019/07/04 1,158 1,188 1,152 1,169 628,900
2019/07/03 1,243 1,244 1,128 1,154 1,056,500
2019/07/02 1,218 1,233 1,200 1,225 744,900
2019/07/01 1,170 1,235 1,166 1,219 1,598,500
2019/06/28 1,099 1,104 1,077 1,092 868,300
2019/06/27 1,068 1,116 1,063 1,110 983,300
2019/06/26 1,017 1,053 1,015 1,030 267,200
2019/06/25 1,048 1,057 1,023 1,028 286,500
2019/06/24 1,045 1,052 1,032 1,049 283,900
2019/06/21 1,060 1,075 1,047 1,056 680,700
2019/06/20 1,041 1,053 1,010 1,047 509,800
2019/06/19 1,019 1,036 1,018 1,028 571,500
2019/06/18 1,005 1,007 965 971 450,200
2019/06/17 1,025 1,027 989 997 679,100
2019/06/14 1,054 1,054 1,031 1,037 378,300
2019/06/13 1,073 1,075 1,032 1,046 737,400
2019/06/12 1,119 1,121 1,090 1,095 435,700
2019/06/11 1,095 1,122 1,085 1,121 568,400
2019/06/10 1,080 1,105 1,072 1,083 605,200
2019/06/07 1,034 1,052 1,021 1,050 545,700
2019/06/06 1,028 1,039 1,004 1,009 571,000
2019/06/05 1,014 1,061 1,014 1,049 1,104,100
2019/06/04 951 987 945 984 758,800
2019/06/03 952 962 941 946 927,500
2019/05/31 993 1,016 967 967 1,181,500
2019/05/30 984 1,020 975 1,010 824,900
2019/05/29 1,007 1,021 976 988 996,800
2019/05/28 1,008 1,034 1,004 1,029 565,200
2019/05/27 1,006 1,030 1,005 1,010 464,100
2019/05/24 983 1,017 974 1,009 613,100
2019/05/23 1,057 1,057 995 1,003 770,300
2019/05/22 1,044 1,057 1,013 1,033 881,200
2019/05/21 1,017 1,018 943 1,004 1,952,300
2019/05/20 1,087 1,099 1,014 1,037 927,300
2019/05/17 1,124 1,129 1,054 1,064 1,148,800
2019/05/16 1,244 1,244 1,112 1,118 2,609,200
2019/05/15 1,051 1,152 1,048 1,094 1,686,100
2019/05/14 978 1,036 969 1,028 1,439,800
2019/05/13 1,094 1,097 1,022 1,023 1,282,000
2019/05/10 1,095 1,138 1,091 1,110 853,700
2019/05/09 1,109 1,128 1,100 1,101 1,106,300
2019/05/08 1,150 1,150 1,111 1,117 1,267,300
2019/05/07 1,221 1,230 1,170 1,175 1,215,200
2019/04/26 1,293 1,293 1,233 1,281 1,124,300
2019/04/25 1,315 1,340 1,306 1,329 385,300
2019/04/24 1,332 1,340 1,307 1,312 361,700
2019/04/23 1,350 1,362 1,295 1,313 768,400
2019/04/22 1,386 1,388 1,337 1,346 368,200
2019/04/19 1,366 1,396 1,362 1,386 744,800
2019/04/18 1,405 1,418 1,343 1,351 1,222,400
2019/04/17 1,340 1,422 1,338 1,399 1,574,900
2019/04/16 1,316 1,342 1,304 1,311 1,125,000
2019/04/15 1,310 1,331 1,271 1,315 1,051,700
2019/04/12 1,205 1,226 1,190 1,214 614,200
2019/04/11 1,220 1,232 1,203 1,223 639,500
2019/04/10 1,210 1,213 1,175 1,211 1,340,700
2019/04/09 1,290 1,326 1,220 1,237 1,854,300
2019/04/08 1,254 1,279 1,210 1,232 1,462,800
2019/04/05 1,203 1,256 1,203 1,246 1,054,800
2019/04/04 1,215 1,257 1,199 1,203 2,718,100
2019/04/03 1,150 1,192 1,136 1,178 1,299,500
2019/04/02 1,067 1,122 1,065 1,098 1,144,000
2019/04/01 1,025 1,063 1,024 1,040 1,165,100
2019/03/29 990 998 973 998 396,300
2019/03/28 988 995 969 992 376,200
2019/03/27 987 1,011 982 1,008 379,500
2019/03/26 989 1,004 975 1,000 520,900
2019/03/25 976 989 957 987 717,200
2019/03/22 1,010 1,025 1,007 1,020 564,300
2019/03/20 1,007 1,018 1,000 1,015 355,900
2019/03/19 1,009 1,012 997 1,007 192,700
2019/03/18 999 1,019 992 1,010 342,900
2019/03/15 983 1,004 977 993 572,200
2019/03/14 995 1,000 965 968 340,300
2019/03/13 991 1,015 979 985 325,000
2019/03/12 965 1,012 965 998 676,600
2019/03/11 955 956 924 950 608,200
2019/03/08 993 993 919 938 1,076,800
2019/03/07 1,038 1,042 1,000 1,010 572,000
2019/03/06 1,059 1,067 1,048 1,056 466,500
2019/03/05 1,048 1,078 1,045 1,051 451,600
2019/03/04 1,042 1,072 1,040 1,062 609,400
2019/03/01 1,008 1,022 1,005 1,016 538,700
2019/02/28 1,029 1,032 997 1,000 643,700
2019/02/27 1,042 1,059 1,026 1,029 314,200
2019/02/26 1,058 1,070 1,030 1,037 262,400
2019/02/25 1,038 1,058 1,033 1,047 322,900
2019/02/22 1,050 1,050 1,020 1,036 586,600
2019/02/21 1,086 1,089 1,054 1,065 232,800
2019/02/20 1,096 1,100 1,069 1,070 301,600
2019/02/19 1,089 1,092 1,065 1,090 221,600
2019/02/18 1,099 1,137 1,088 1,094 460,100
2019/02/15 999 1,101 994 1,069 1,224,300
2019/02/14 1,115 1,139 1,092 1,122 707,900
2019/02/13 1,084 1,119 1,062 1,115 678,700
2019/02/12 1,023 1,081 1,015 1,072 583,600
2019/02/08 1,059 1,059 994 1,006 736,000
2019/02/07 1,049 1,085 1,045 1,084 643,300
2019/02/06 1,100 1,100 1,047 1,051 787,600
2019/02/05 1,045 1,102 1,042 1,100 935,300
2019/02/04 1,036 1,056 1,017 1,028 1,086,700
2019/02/01 1,022 1,063 1,021 1,058 997,800
2019/01/31 1,016 1,057 1,016 1,022 1,181,400
2019/01/30 1,010 1,021 993 993 893,400
2019/01/29 1,060 1,064 996 1,001 1,050,000
2019/01/28 1,078 1,092 1,054 1,080 787,600
2019/01/25 1,019 1,077 1,010 1,066 1,238,300
2019/01/24 1,001 1,039 994 1,035 600,200
2019/01/23 991 1,007 969 1,000 448,600
2019/01/22 1,043 1,050 998 1,003 331,100
2019/01/21 1,041 1,052 1,032 1,039 466,800
2019/01/18 999 1,025 997 1,020 450,800
2019/01/17 1,005 1,047 1,001 1,010 528,500
2019/01/16 1,008 1,016 984 999 363,300
2019/01/15 964 1,017 961 1,005 479,800
2019/01/11 973 977 961 968 365,600
2019/01/10 967 988 948 958 460,500
2019/01/09 999 1,004 965 968 460,700
2019/01/08 957 998 941 984 766,900
2019/01/07 956 1,012 956 965 666,400
2019/01/04 919 922 874 911 728,100

このページの先頭へ