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
2016/12/30 1,630 1,641 1,621 1,641 2,400
2016/12/29 1,632 1,632 1,600 1,620 7,800
2016/12/28 1,650 1,650 1,630 1,635 6,000
2016/12/27 1,685 1,685 1,642 1,660 5,100
2016/12/26 1,688 1,688 1,650 1,685 6,600
2016/12/22 1,725 1,725 1,660 1,680 7,400
2016/12/21 1,800 1,800 1,707 1,725 12,900
2016/12/20 1,730 1,797 1,651 1,728 18,300
2016/12/19 1,720 1,730 1,680 1,730 23,800
2016/12/16 1,558 1,723 1,525 1,680 51,700
2016/12/15 1,403 1,600 1,403 1,567 53,800
2016/12/14 1,334 1,334 1,311 1,313 3,200
2016/12/13 1,334 1,334 1,334 1,334 3,000
2016/12/12 1,339 1,340 1,301 1,338 5,600
2016/12/09 1,337 1,339 1,337 1,339 1,600
2016/12/08 1,339 1,339 1,320 1,320 1,300
2016/12/07 1,338 1,339 1,309 1,339 8,100
2016/12/06 1,328 1,343 1,328 1,339 2,500
2016/12/05 1,344 1,344 1,270 1,330 7,300
2016/12/02 1,320 1,346 1,320 1,344 5,700
2016/12/01 1,336 1,346 1,336 1,346 19,800
2016/11/30 1,323 1,337 1,320 1,335 3,800
2016/11/29 1,329 1,329 1,320 1,323 18,700
2016/11/28 1,310 1,320 1,292 1,320 5,500
2016/11/25 1,280 1,338 1,280 1,310 6,500
2016/11/24 1,268 1,333 1,253 1,333 7,500
2016/11/22 1,280 1,298 1,280 1,298 11,600
2016/11/21 1,222 1,268 1,220 1,268 7,100
2016/11/18 1,239 1,249 1,211 1,249 3,700
2016/11/17 1,210 1,219 1,210 1,219 2,200
2016/11/16 1,209 1,209 1,205 1,209 1,300
2016/11/15 1,203 1,210 1,203 1,203 2,000
2016/11/14 1,218 1,218 1,190 1,190 2,500
2016/11/11 1,215 1,220 1,200 1,215 3,400
2016/11/10 1,186 1,210 1,186 1,210 500
2016/11/09 1,214 1,215 1,165 1,185 1,900
2016/11/08 1,208 1,218 1,180 1,218 2,200
2016/11/07 1,185 1,197 1,167 1,197 900
2016/11/04 1,182 1,182 1,164 1,182 3,900
2016/11/02 1,212 1,231 1,170 1,172 8,000
2016/11/01 1,224 1,246 1,215 1,231 4,200
2016/10/31 1,194 1,224 1,190 1,224 9,600
2016/10/28 1,220 1,233 1,200 1,224 4,400
2016/10/27 1,220 1,220 1,193 1,220 3,800
2016/10/26 1,198 1,220 1,198 1,220 10,600
2016/10/25 1,199 1,200 1,196 1,200 3,300
2016/10/24 1,199 1,199 1,199 1,199 200
2016/10/21 1,189 1,195 1,180 1,195 2,800
2016/10/20 1,189 1,190 1,185 1,188 7,200
2016/10/19 1,186 1,186 1,180 1,180 2,900
2016/10/18 1,193 1,193 1,190 1,190 4,100
2016/10/17 1,193 1,193 1,192 1,192 6,200
2016/10/14 1,193 1,193 1,189 1,190 1,000
2016/10/13 1,194 1,194 1,194 1,194 2,800
2016/10/11 1,189 1,195 1,189 1,195 3,700
2016/10/07 1,190 1,190 1,160 1,190 4,100
2016/10/06 1,180 1,195 1,180 1,195 2,400
2016/10/05 1,180 1,190 1,180 1,190 2,500
2016/10/04 1,190 1,195 1,190 1,195 800
2016/10/03 1,146 1,190 1,146 1,190 2,400
2016/09/30 1,190 1,190 1,190 1,190 300
2016/09/29 1,193 1,196 1,181 1,196 500
2016/09/28 1,188 1,197 1,150 1,167 2,000
2016/09/27 1,140 1,140 1,140 1,140 200
2016/09/26 1,180 1,180 1,131 1,140 2,600
2016/09/23 1,131 1,178 1,131 1,165 5,100
2016/09/21 1,108 1,180 1,108 1,180 2,900
2016/09/20 1,090 1,090 1,060 1,078 9,700
2016/09/16 1,080 1,080 1,060 1,060 700
2016/09/15 1,090 1,090 1,050 1,085 12,600
2016/09/14 1,125 1,130 1,100 1,130 1,300
2016/09/13 1,128 1,130 1,126 1,130 900
2016/09/12 1,146 1,146 1,135 1,140 1,800
2016/09/09 1,150 1,155 1,150 1,155 300
2016/09/08 1,159 1,159 1,158 1,158 9,400
2016/09/07 1,150 1,159 1,141 1,159 3,800
2016/09/06 1,189 1,189 1,160 1,180 2,200
2016/09/05 1,191 1,191 1,191 1,191 700
2016/09/02 1,193 1,193 1,193 1,193 2,600
2016/09/01 1,193 1,193 1,193 1,193 400
2016/08/31 1,196 1,196 1,170 1,193 1,100
2016/08/30 1,197 1,198 1,195 1,198 1,400
2016/08/29 1,190 1,197 1,190 1,197 1,200
2016/08/26 1,190 1,197 1,190 1,197 700
2016/08/25 1,198 1,198 1,160 1,160 1,900
2016/08/24 1,199 1,199 1,170 1,198 3,100
2016/08/23 1,200 1,200 1,181 1,199 1,800
2016/08/22 1,217 1,227 1,198 1,200 9,800
2016/08/19 1,185 1,198 1,164 1,198 2,100
2016/08/18 1,239 1,249 1,175 1,210 8,700
2016/08/17 1,225 1,234 1,150 1,230 4,100
2016/08/16 1,220 1,228 1,220 1,228 5,000
2016/08/15 1,220 1,229 1,220 1,220 2,000
2016/08/12 1,188 1,238 1,132 1,220 7,600
2016/08/10 1,130 1,189 1,130 1,189 4,000
2016/08/09 1,112 1,135 1,112 1,130 4,200
2016/08/08 1,100 1,120 1,060 1,120 6,500
2016/08/05 1,042 1,111 1,042 1,111 3,900
2016/08/04 1,020 1,042 1,020 1,042 2,600
2016/08/03 1,020 1,033 1,020 1,033 4,500
2016/08/02 1,030 1,035 1,011 1,020 3,900
2016/08/01 1,028 1,030 1,023 1,030 3,200
2016/07/29 1,030 1,030 1,015 1,025 3,100
2016/07/28 1,050 1,050 1,017 1,046 2,600
2016/07/27 1,023 1,058 1,020 1,058 1,800
2016/07/26 1,030 1,030 1,008 1,023 5,000
2016/07/25 1,037 1,037 1,030 1,035 2,900
2016/07/22 1,020 1,024 1,010 1,020 3,100
2016/07/21 1,015 1,030 1,006 1,030 5,600
2016/07/20 1,049 1,049 1,030 1,030 9,200
2016/07/19 1,040 1,040 1,031 1,035 800
2016/07/15 1,045 1,050 1,026 1,040 4,600
2016/07/14 1,030 1,035 1,030 1,035 4,800
2016/07/13 1,031 1,033 1,030 1,031 1,400
2016/07/12 1,022 1,030 1,022 1,030 900
2016/07/11 1,015 1,032 1,015 1,021 3,200
2016/07/08 1,015 1,025 1,000 1,013 2,800
2016/07/07 1,015 1,016 1,015 1,016 1,100
2016/07/06 1,025 1,025 1,010 1,015 300
2016/07/05 1,025 1,025 1,025 1,025 1,700
2016/07/04 1,044 1,055 1,030 1,040 500
2016/06/30 1,044 1,044 1,044 1,044 2,600
2016/06/29 1,025 1,044 1,025 1,044 1,100
2016/06/28 1,025 1,025 1,010 1,025 2,800
2016/06/27 1,038 1,050 1,020 1,036 8,100
2016/06/24 1,055 1,055 971 1,010 2,900
2016/06/23 1,055 1,058 1,031 1,040 2,100
2016/06/22 1,045 1,060 1,042 1,060 3,200
2016/06/21 1,015 1,045 1,010 1,045 3,000
2016/06/20 1,020 1,039 1,010 1,039 11,100
2016/06/17 1,025 1,029 1,010 1,010 500
2016/06/16 1,030 1,030 997 997 6,900
2016/06/15 1,030 1,030 1,003 1,030 2,100
2016/06/14 1,041 1,041 1,000 1,000 2,900
2016/06/13 1,050 1,050 1,043 1,043 700
2016/06/10 1,061 1,074 1,061 1,074 300
2016/06/09 1,050 1,060 1,048 1,060 1,300
2016/06/08 1,077 1,077 1,021 1,050 3,800
2016/06/06 1,050 1,080 1,050 1,080 1,200
2016/06/02 1,085 1,085 1,085 1,085 4,100
2016/06/01 1,077 1,088 1,075 1,088 4,500
2016/05/31 1,054 1,079 1,054 1,079 300
2016/05/30 1,090 1,090 1,015 1,079 2,500
2016/05/27 1,090 1,090 1,088 1,088 500
2016/05/26 1,106 1,106 1,099 1,099 3,300
2016/05/25 1,100 1,111 1,088 1,111 5,500
2016/05/24 1,089 1,110 1,085 1,095 4,800
2016/05/23 1,050 1,075 1,048 1,075 5,600
2016/05/20 1,024 1,048 1,020 1,048 11,300
2016/05/19 1,016 1,035 1,016 1,033 3,600
2016/05/18 1,030 1,030 1,028 1,030 2,900
2016/05/17 1,030 1,030 1,015 1,015 3,900
2016/05/16 1,030 1,030 1,010 1,016 3,000
2016/05/13 1,016 1,031 1,011 1,028 3,100
2016/05/12 1,040 1,040 988 1,025 19,000
2016/05/11 951 1,023 941 1,022 24,200
2016/05/10 945 955 936 945 8,200
2016/05/09 945 945 945 945 1,800
2016/05/06 941 945 940 945 1,000
2016/05/02 944 944 940 941 10,400
2016/04/28 950 955 925 950 22,800
2016/04/27 971 975 958 964 6,800
2016/04/26 992 992 971 982 5,300
2016/04/25 1,009 1,009 985 990 7,500
2016/04/22 1,030 1,030 985 995 14,000
2016/04/21 1,039 1,039 1,016 1,039 8,000
2016/04/20 1,032 1,044 1,031 1,044 9,000
2016/04/19 1,048 1,048 1,040 1,044 2,400
2016/04/18 1,030 1,030 1,020 1,025 1,100
2016/04/15 1,059 1,059 1,020 1,030 5,200
2016/04/14 1,039 1,040 1,039 1,040 3,600
2016/04/13 1,040 1,040 1,020 1,025 6,100
2016/04/12 1,074 1,074 1,032 1,045 4,300
2016/04/11 1,062 1,062 1,044 1,044 1,900
2016/04/08 1,052 1,062 1,012 1,032 8,100
2016/04/07 1,103 1,103 1,070 1,082 4,100
2016/04/06 1,127 1,129 1,120 1,129 400
2016/04/05 1,152 1,152 1,125 1,150 4,500
2016/04/04 1,157 1,165 1,150 1,165 1,100
2016/04/01 1,187 1,187 1,187 1,187 100
2016/03/31 1,181 1,181 1,181 1,181 1,700
2016/03/30 1,177 1,177 1,151 1,151 1,500
2016/03/29 1,130 1,177 1,130 1,177 900
2016/03/28 1,196 1,196 1,174 1,185 4,100
2016/03/24 1,188 1,197 1,171 1,197 1,300
2016/03/23 1,182 1,196 1,182 1,196 200
2016/03/22 1,191 1,193 1,181 1,193 6,700
2016/03/18 1,188 1,188 1,188 1,188 1,300
2016/03/17 1,185 1,190 1,180 1,190 9,400
2016/03/16 1,185 1,190 1,180 1,185 7,500
2016/03/15 1,196 1,196 1,196 1,196 1,300
2016/03/14 1,195 1,198 1,190 1,198 900
2016/03/11 1,198 1,198 1,194 1,198 400
2016/03/10 1,198 1,198 1,197 1,198 700
2016/03/09 1,198 1,198 1,198 1,198 100
2016/03/08 1,191 1,191 1,191 1,191 500
2016/03/07 1,199 1,199 1,199 1,199 100
2016/03/04 1,199 1,199 1,199 1,199 100
2016/03/03 1,199 1,199 1,173 1,199 500
2016/03/02 1,190 1,194 1,190 1,194 500
2016/03/01 1,170 1,189 1,170 1,189 900
2016/02/29 1,199 1,199 1,199 1,199 100
2016/02/26 1,200 1,200 1,200 1,200 1,000
2016/02/25 1,180 1,199 1,180 1,199 4,500
2016/02/24 1,157 1,180 1,157 1,180 400
2016/02/23 1,175 1,187 1,162 1,187 2,600
2016/02/22 1,175 1,180 1,175 1,180 6,500
2016/02/19 1,170 1,195 1,160 1,160 2,600
2016/02/18 1,200 1,201 1,140 1,200 7,700
2016/02/17 1,180 1,180 1,180 1,180 100
2016/02/16 1,130 1,180 1,130 1,180 1,600
2016/02/15 1,163 1,163 1,160 1,160 3,400
2016/02/12 1,133 1,133 1,021 1,098 2,500
2016/02/10 1,190 1,190 1,090 1,140 1,100
2016/02/09 1,160 1,190 1,150 1,190 1,700
2016/02/08 1,178 1,210 1,178 1,210 2,400
2016/02/05 1,183 1,190 1,140 1,180 6,700
2016/02/04 1,209 1,209 1,190 1,200 6,500
2016/02/02 1,220 1,230 1,220 1,230 400
2016/02/01 1,221 1,240 1,220 1,240 4,100
2016/01/29 1,235 1,235 1,235 1,235 1,000
2016/01/28 1,234 1,234 1,234 1,234 200
2016/01/27 1,212 1,234 1,212 1,234 1,100
2016/01/26 1,210 1,235 1,210 1,235 200
2016/01/22 1,203 1,235 1,203 1,235 500
2016/01/20 1,237 1,237 1,199 1,220 7,600
2016/01/19 1,239 1,239 1,210 1,220 1,700
2016/01/18 1,235 1,235 1,230 1,230 200
2016/01/15 1,250 1,250 1,244 1,244 5,500
2016/01/14 1,232 1,249 1,190 1,235 4,900
2016/01/13 1,222 1,258 1,222 1,258 1,200
2016/01/12 1,260 1,260 1,236 1,250 1,200
2016/01/07 1,272 1,274 1,250 1,270 5,900
2016/01/06 1,260 1,273 1,260 1,272 800
2016/01/05 1,261 1,274 1,251 1,274 800
2016/01/04 1,274 1,274 1,255 1,271 3,900

このページの先頭へ