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
2023/12/29 2,511 2,549 2,487 2,540 354,700
2023/12/28 2,512 2,522 2,499 2,520 113,000
2023/12/27 2,530 2,538 2,505 2,522 173,300
2023/12/26 2,472 2,536 2,471 2,532 168,600
2023/12/25 2,477 2,499 2,468 2,487 112,800
2023/12/22 2,498 2,499 2,457 2,481 292,500
2023/12/21 2,471 2,478 2,440 2,461 184,400
2023/12/20 2,488 2,498 2,469 2,481 161,600
2023/12/19 2,404 2,473 2,391 2,467 130,400
2023/12/18 2,426 2,440 2,379 2,433 235,200
2023/12/15 2,459 2,504 2,442 2,484 309,800
2023/12/14 2,489 2,534 2,430 2,437 488,000
2023/12/13 2,381 2,468 2,373 2,449 291,800
2023/12/12 2,435 2,456 2,386 2,399 325,000
2023/12/11 2,372 2,395 2,352 2,385 345,800
2023/12/08 2,365 2,366 2,296 2,306 308,600
2023/12/07 2,376 2,383 2,364 2,368 264,900
2023/12/06 2,355 2,427 2,351 2,421 488,700
2023/12/05 2,400 2,433 2,348 2,348 623,800
2023/12/04 2,515 2,542 2,440 2,442 482,800
2023/12/01 2,430 2,504 2,430 2,487 414,300
2023/11/30 2,370 2,417 2,330 2,409 494,000
2023/11/29 2,412 2,425 2,390 2,397 331,100
2023/11/28 2,440 2,464 2,427 2,455 506,000
2023/11/27 2,375 2,442 2,374 2,426 684,200
2023/11/24 2,301 2,358 2,301 2,341 442,700
2023/11/22 2,229 2,273 2,227 2,266 378,500
2023/11/21 2,196 2,244 2,196 2,244 506,500
2023/11/20 2,143 2,213 2,131 2,188 445,400
2023/11/17 2,141 2,149 2,114 2,139 156,600
2023/11/16 2,160 2,195 2,153 2,165 353,900
2023/11/15 2,147 2,174 2,127 2,166 322,100
2023/11/14 2,093 2,133 2,074 2,119 357,400
2023/11/13 2,173 2,173 2,076 2,113 723,000
2023/11/10 2,000 2,012 1,958 1,983 308,100
2023/11/09 1,981 2,017 1,981 2,002 215,800
2023/11/08 2,025 2,034 1,990 2,000 172,300
2023/11/07 2,054 2,069 2,030 2,032 120,200
2023/11/06 2,040 2,094 2,039 2,084 228,600
2023/11/02 1,977 1,990 1,960 1,971 178,000
2023/11/01 1,928 1,969 1,921 1,944 411,600
2023/10/31 1,914 1,914 1,854 1,883 393,900
2023/10/30 1,940 1,964 1,911 1,921 132,900
2023/10/27 1,950 1,973 1,935 1,962 187,000
2023/10/26 1,981 1,987 1,906 1,910 302,900
2023/10/25 2,005 2,039 1,994 2,003 244,200
2023/10/24 1,991 1,999 1,937 1,981 187,800
2023/10/23 2,039 2,039 1,991 1,991 144,800
2023/10/20 2,047 2,052 2,023 2,038 142,600
2023/10/19 2,052 2,070 2,038 2,058 170,000
2023/10/18 2,106 2,108 2,081 2,099 164,200
2023/10/17 2,083 2,112 2,068 2,088 97,700
2023/10/16 2,100 2,100 2,054 2,073 254,800
2023/10/13 2,115 2,166 2,105 2,162 368,500
2023/10/12 2,006 2,128 2,002 2,124 283,800
2023/10/11 2,013 2,022 1,995 2,010 142,800
2023/10/10 1,994 2,023 1,993 2,013 153,700
2023/10/06 1,999 2,007 1,984 1,986 172,600
2023/10/05 1,971 1,995 1,961 1,994 187,600
2023/10/04 1,981 1,993 1,962 1,970 199,200
2023/10/03 2,073 2,073 2,010 2,011 267,800
2023/10/02 2,084 2,110 2,068 2,068 210,300
2023/09/29 2,058 2,071 2,041 2,061 184,300
2023/09/28 2,046 2,069 2,031 2,038 161,600
2023/09/27 2,067 2,094 2,053 2,092 203,800
2023/09/26 2,095 2,102 2,077 2,077 161,000
2023/09/25 2,085 2,103 2,077 2,100 148,600
2023/09/22 2,069 2,104 2,058 2,086 303,800
2023/09/21 2,121 2,135 2,096 2,101 223,700
2023/09/20 2,118 2,130 2,108 2,118 191,600
2023/09/19 2,132 2,143 2,097 2,120 229,900
2023/09/15 2,124 2,139 2,112 2,126 274,100
2023/09/14 2,120 2,123 2,096 2,114 139,600
2023/09/13 2,122 2,133 2,113 2,120 155,400
2023/09/12 2,128 2,151 2,101 2,125 214,600
2023/09/11 2,128 2,134 2,083 2,100 265,400
2023/09/08 2,150 2,166 2,124 2,129 256,900
2023/09/07 2,175 2,193 2,161 2,168 448,400
2023/09/06 2,143 2,171 2,131 2,163 202,700
2023/09/05 2,150 2,150 2,122 2,147 242,700
2023/09/04 2,122 2,150 2,107 2,139 545,100
2023/09/01 2,015 2,064 2,008 2,061 397,200
2023/08/31 2,016 2,018 1,997 2,014 246,400
2023/08/30 2,016 2,022 2,001 2,016 288,300
2023/08/29 1,996 2,006 1,979 1,996 266,700
2023/08/28 1,975 1,989 1,963 1,986 255,400
2023/08/25 1,954 1,961 1,948 1,958 171,700
2023/08/24 1,962 1,988 1,950 1,963 342,900
2023/08/23 1,940 1,973 1,939 1,973 253,500
2023/08/22 1,956 1,957 1,936 1,956 215,500
2023/08/21 1,965 1,965 1,933 1,939 226,700
2023/08/18 1,935 1,961 1,930 1,961 317,400
2023/08/17 1,960 1,974 1,947 1,957 300,300
2023/08/16 2,000 2,010 1,974 1,974 233,600
2023/08/15 2,025 2,049 2,017 2,019 263,800
2023/08/14 2,084 2,089 2,022 2,028 397,000
2023/08/10 2,091 2,125 2,083 2,123 275,600
2023/08/09 2,086 2,096 2,067 2,088 164,300
2023/08/08 2,107 2,114 2,073 2,079 235,100
2023/08/07 2,082 2,098 2,061 2,098 195,700
2023/08/04 2,068 2,102 2,057 2,091 196,900
2023/08/03 2,101 2,104 2,067 2,069 212,400
2023/08/02 2,154 2,173 2,132 2,134 122,700
2023/08/01 2,184 2,184 2,155 2,171 145,400
2023/07/31 2,215 2,219 2,151 2,158 214,400
2023/07/28 2,154 2,194 2,147 2,187 272,600
2023/07/27 2,172 2,182 2,152 2,175 196,500
2023/07/26 2,179 2,195 2,164 2,185 178,700
2023/07/25 2,150 2,170 2,147 2,164 269,800
2023/07/24 2,177 2,179 2,161 2,173 247,200
2023/07/21 2,176 2,177 2,153 2,163 299,800
2023/07/20 2,234 2,241 2,190 2,190 248,800
2023/07/19 2,294 2,294 2,254 2,274 81,800
2023/07/18 2,253 2,273 2,248 2,271 97,400
2023/07/14 2,193 2,235 2,184 2,228 155,400
2023/07/13 2,191 2,209 2,173 2,188 130,100
2023/07/12 2,247 2,247 2,171 2,173 245,500
2023/07/11 2,273 2,273 2,228 2,232 112,300
2023/07/10 2,274 2,274 2,243 2,250 171,300
2023/07/07 2,277 2,285 2,238 2,238 199,500
2023/07/06 2,289 2,332 2,286 2,300 239,700
2023/07/05 2,340 2,352 2,325 2,337 177,400
2023/07/04 2,400 2,400 2,359 2,360 133,800
2023/07/03 2,365 2,408 2,365 2,403 191,800
2023/06/30 2,383 2,391 2,338 2,350 184,700
2023/06/29 2,380 2,404 2,378 2,396 156,700
2023/06/28 2,337 2,379 2,313 2,377 200,800
2023/06/27 2,316 2,321 2,281 2,300 155,300
2023/06/26 2,357 2,366 2,325 2,335 130,800
2023/06/23 2,441 2,450 2,334 2,349 288,400
2023/06/22 2,417 2,430 2,412 2,415 291,300
2023/06/21 2,355 2,439 2,351 2,433 337,000
2023/06/20 2,403 2,403 2,362 2,378 300,200
2023/06/19 2,377 2,382 2,346 2,353 151,300
2023/06/16 2,395 2,404 2,334 2,377 323,400
2023/06/15 2,357 2,406 2,348 2,386 291,300
2023/06/14 2,350 2,371 2,327 2,365 362,500
2023/06/13 2,294 2,334 2,294 2,322 263,700
2023/06/12 2,248 2,279 2,232 2,271 250,700
2023/06/09 2,251 2,252 2,221 2,222 391,900
2023/06/08 2,282 2,293 2,218 2,227 230,100
2023/06/07 2,310 2,318 2,267 2,273 446,000
2023/06/06 2,261 2,302 2,244 2,298 365,600
2023/06/05 2,271 2,296 2,258 2,296 430,900
2023/06/02 2,147 2,224 2,138 2,224 725,700
2023/06/01 2,178 2,182 2,137 2,168 820,800
2023/05/31 2,184 2,188 2,120 2,128 401,000
2023/05/30 2,156 2,194 2,150 2,189 283,700
2023/05/29 2,199 2,215 2,152 2,156 348,200
2023/05/26 2,173 2,178 2,151 2,159 473,500
2023/05/25 2,067 2,155 2,065 2,137 529,500
2023/05/24 2,072 2,080 2,052 2,072 279,400
2023/05/23 2,133 2,140 2,063 2,067 434,600
2023/05/22 2,098 2,146 2,092 2,141 283,300
2023/05/19 2,136 2,138 2,088 2,112 364,600
2023/05/18 2,063 2,117 2,048 2,116 374,600
2023/05/17 2,010 2,040 1,998 2,030 336,500
2023/05/16 2,062 2,065 1,996 2,008 352,600
2023/05/15 2,001 2,067 1,991 2,067 741,100
2023/05/12 2,106 2,113 2,088 2,099 220,800
2023/05/11 2,083 2,097 2,079 2,089 221,400
2023/05/10 2,122 2,127 2,099 2,117 156,300
2023/05/09 2,135 2,143 2,115 2,129 234,900
2023/05/08 2,146 2,168 2,130 2,136 343,900
2023/05/02 2,150 2,158 2,142 2,142 284,500
2023/05/01 2,080 2,134 2,078 2,133 378,500
2023/04/28 2,051 2,062 2,026 2,060 265,800
2023/04/27 2,000 2,027 2,000 2,023 124,000
2023/04/26 2,040 2,040 2,005 2,010 146,700
2023/04/25 2,064 2,077 2,047 2,048 130,500
2023/04/24 2,046 2,062 2,037 2,050 207,200
2023/04/21 2,038 2,064 2,025 2,042 223,300
2023/04/20 1,996 2,058 1,990 2,044 371,000
2023/04/19 2,027 2,029 2,007 2,017 180,600
2023/04/18 2,047 2,062 2,028 2,033 333,600
2023/04/17 2,060 2,071 2,052 2,060 214,500
2023/04/14 2,062 2,065 2,051 2,059 193,400
2023/04/13 2,060 2,066 2,052 2,061 176,000
2023/04/12 2,066 2,083 2,061 2,067 189,900
2023/04/11 2,066 2,089 2,056 2,072 239,500
2023/04/10 2,049 2,059 2,020 2,032 184,600
2023/04/07 2,001 2,045 1,996 2,039 195,200
2023/04/06 2,051 2,055 1,990 1,994 406,200
2023/04/05 2,112 2,121 2,094 2,101 250,900
2023/04/04 2,139 2,151 2,132 2,149 224,300
2023/04/03 2,153 2,158 2,124 2,145 286,800
2023/03/31 2,145 2,161 2,132 2,150 140,100
2023/03/30 2,140 2,150 2,112 2,123 135,900
2023/03/29 2,140 2,165 2,132 2,163 174,100
2023/03/28 2,127 2,135 2,117 2,130 201,600
2023/03/27 2,160 2,160 2,135 2,144 196,300
2023/03/24 2,134 2,152 2,129 2,142 203,400
2023/03/23 2,079 2,146 2,078 2,139 268,100
2023/03/22 2,135 2,135 2,101 2,108 188,900
2023/03/20 2,101 2,112 2,071 2,078 279,100
2023/03/17 2,123 2,130 2,095 2,120 211,300
2023/03/16 2,053 2,091 2,051 2,075 195,600
2023/03/15 2,100 2,122 2,085 2,116 167,700
2023/03/14 2,095 2,095 2,044 2,050 309,900
2023/03/13 2,171 2,174 2,128 2,143 197,200
2023/03/10 2,204 2,228 2,203 2,209 260,900
2023/03/09 2,218 2,234 2,212 2,234 179,700
2023/03/08 2,184 2,210 2,181 2,208 171,700
2023/03/07 2,159 2,190 2,154 2,190 174,600
2023/03/06 2,169 2,169 2,153 2,164 123,100
2023/03/03 2,150 2,158 2,136 2,149 196,500
2023/03/02 2,143 2,176 2,131 2,146 296,500
2023/03/01 2,099 2,154 2,099 2,144 218,100
2023/02/28 2,065 2,110 2,065 2,104 317,100
2023/02/27 2,055 2,076 2,055 2,072 144,300
2023/02/24 2,012 2,059 2,010 2,058 162,700
2023/02/22 1,996 2,008 1,990 2,002 157,500
2023/02/21 2,015 2,035 2,008 2,025 113,300
2023/02/20 2,033 2,033 2,005 2,011 102,800
2023/02/17 2,029 2,035 2,016 2,018 101,800
2023/02/16 2,041 2,053 2,039 2,050 138,900
2023/02/15 2,053 2,064 2,025 2,025 131,300
2023/02/14 2,015 2,044 2,005 2,040 166,500
2023/02/13 2,020 2,052 1,982 1,983 314,600
2023/02/10 1,981 2,017 1,975 2,008 182,000
2023/02/09 1,980 1,992 1,969 1,988 147,800
2023/02/08 2,000 2,010 1,982 1,995 148,500
2023/02/07 2,009 2,019 2,003 2,006 106,800
2023/02/06 2,049 2,053 1,997 2,001 142,800
2023/02/03 2,011 2,021 2,000 2,015 85,300
2023/02/02 2,027 2,039 2,016 2,028 148,600
2023/02/01 2,004 2,045 2,004 2,035 294,100
2023/01/31 1,991 2,005 1,987 1,995 143,700
2023/01/30 1,962 1,996 1,962 1,991 218,500
2023/01/27 2,002 2,006 1,978 1,987 141,800
2023/01/26 1,995 2,006 1,985 1,989 138,200
2023/01/25 2,010 2,016 1,990 2,007 175,800
2023/01/24 1,985 2,003 1,983 1,995 208,300
2023/01/23 1,960 1,963 1,942 1,961 188,000
2023/01/20 1,922 1,934 1,908 1,931 165,400
2023/01/19 1,928 1,939 1,918 1,928 167,100
2023/01/18 1,926 1,985 1,922 1,958 189,400
2023/01/17 1,892 1,925 1,892 1,920 141,400
2023/01/16 1,930 1,933 1,890 1,896 214,600
2023/01/13 1,930 1,954 1,918 1,927 214,900
2023/01/12 1,961 1,972 1,945 1,948 117,500
2023/01/11 1,961 1,975 1,945 1,950 228,700
2023/01/10 1,940 1,950 1,922 1,950 286,100
2023/01/06 1,850 1,895 1,848 1,891 110,100
2023/01/05 1,843 1,868 1,827 1,866 163,000
2023/01/04 1,858 1,858 1,826 1,847 178,100

このページの先頭へ