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 |