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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,560 | 4,610 | 4,545 | 4,560 | 15,900 |
| 2026/03/10 | 4,480 | 4,545 | 4,445 | 4,490 | 18,600 |
| 2026/03/09 | 4,355 | 4,390 | 4,285 | 4,360 | 30,200 |
| 2026/03/06 | 4,510 | 4,570 | 4,475 | 4,535 | 34,800 |
| 2026/03/05 | 4,640 | 4,710 | 4,520 | 4,580 | 26,600 |
| 2026/03/04 | 4,565 | 4,690 | 4,380 | 4,430 | 37,400 |
| 2026/03/03 | 4,775 | 4,950 | 4,715 | 4,765 | 40,600 |
| 2026/03/02 | 4,640 | 4,790 | 4,515 | 4,755 | 65,200 |
| 2026/02/27 | 4,580 | 4,730 | 4,580 | 4,730 | 45,900 |
| 2026/02/26 | 4,480 | 4,605 | 4,460 | 4,590 | 81,700 |
| 2026/02/25 | 4,495 | 4,495 | 4,450 | 4,455 | 14,900 |
| 2026/02/24 | 4,355 | 4,470 | 4,330 | 4,465 | 20,000 |
| 2026/02/20 | 4,355 | 4,355 | 4,325 | 4,330 | 13,500 |
| 2026/02/19 | 4,360 | 4,375 | 4,325 | 4,355 | 21,200 |
| 2026/02/18 | 4,315 | 4,340 | 4,315 | 4,330 | 7,400 |
| 2026/02/17 | 4,300 | 4,375 | 4,270 | 4,315 | 20,000 |
| 2026/02/16 | 4,335 | 4,340 | 4,235 | 4,300 | 40,400 |
| 2026/02/13 | 4,580 | 4,615 | 4,500 | 4,545 | 12,100 |
| 2026/02/12 | 4,600 | 4,700 | 4,570 | 4,580 | 13,100 |
| 2026/02/10 | 4,580 | 4,595 | 4,530 | 4,590 | 7,500 |
| 2026/02/09 | 4,445 | 4,550 | 4,415 | 4,510 | 17,900 |
| 2026/02/06 | 4,400 | 4,420 | 4,370 | 4,375 | 10,700 |
| 2026/02/05 | 4,440 | 4,495 | 4,405 | 4,430 | 9,000 |
| 2026/02/04 | 4,350 | 4,440 | 4,340 | 4,440 | 14,800 |
| 2026/02/03 | 4,290 | 4,370 | 4,250 | 4,350 | 12,600 |
| 2026/02/02 | 4,275 | 4,325 | 4,220 | 4,220 | 11,100 |
| 2026/01/30 | 4,155 | 4,260 | 4,130 | 4,260 | 18,400 |
| 2026/01/29 | 4,205 | 4,215 | 4,095 | 4,150 | 18,900 |
| 2026/01/28 | 4,260 | 4,260 | 4,200 | 4,205 | 9,100 |
| 2026/01/27 | 4,290 | 4,300 | 4,255 | 4,260 | 12,900 |
| 2026/01/26 | 4,325 | 4,330 | 4,295 | 4,300 | 7,700 |
| 2026/01/23 | 4,305 | 4,355 | 4,300 | 4,330 | 9,200 |
| 2026/01/22 | 4,275 | 4,355 | 4,275 | 4,330 | 7,600 |
| 2026/01/21 | 4,215 | 4,290 | 4,205 | 4,270 | 13,100 |
| 2026/01/20 | 4,300 | 4,350 | 4,230 | 4,270 | 15,000 |
| 2026/01/19 | 4,305 | 4,345 | 4,265 | 4,300 | 13,500 |
| 2026/01/16 | 4,385 | 4,420 | 4,235 | 4,350 | 14,100 |
| 2026/01/15 | 4,290 | 4,340 | 4,275 | 4,330 | 15,100 |
| 2026/01/14 | 4,190 | 4,295 | 4,170 | 4,295 | 19,000 |
| 2026/01/13 | 4,350 | 4,420 | 4,165 | 4,230 | 40,700 |
| 2026/01/09 | 4,215 | 4,315 | 4,215 | 4,315 | 10,100 |
| 2026/01/08 | 4,235 | 4,325 | 4,200 | 4,215 | 9,700 |
| 2026/01/07 | 4,180 | 4,310 | 4,180 | 4,240 | 11,300 |
| 2026/01/06 | 4,150 | 4,225 | 4,150 | 4,180 | 9,000 |
| 2026/01/05 | 4,175 | 4,180 | 4,130 | 4,150 | 6,700 |