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
2024/04/23 2,890 2,920 2,833 2,862 334,800
2024/04/22 2,896 2,896 2,805 2,851 562,300
2024/04/19 2,998 3,010 2,835 2,889 500,700
2024/04/18 3,060 3,075 3,000 3,045 313,200
2024/04/17 3,065 3,125 2,998 3,060 333,100
2024/04/16 3,150 3,170 3,055 3,055 288,100
2024/04/15 3,150 3,205 3,100 3,195 219,800
2024/04/12 3,185 3,205 3,145 3,155 358,600
2024/04/11 3,100 3,150 3,080 3,110 320,900
2024/04/10 3,050 3,175 3,050 3,170 576,100
2024/04/09 2,976 3,055 2,955 3,050 308,000
2024/04/08 3,010 3,045 2,924 2,929 542,200
2024/04/05 3,010 3,015 2,925 2,970 319,300
2024/04/04 3,055 3,125 3,035 3,090 351,100
2024/04/03 2,975 3,005 2,932 2,985 626,900
2024/04/02 2,989 3,070 2,959 3,030 387,000
2024/04/01 3,060 3,100 2,980 3,000 689,900
2024/03/29 3,010 3,050 2,992 3,015 316,300
2024/03/28 3,015 3,110 2,986 3,015 556,400
2024/03/27 3,075 3,090 2,992 3,010 533,700
2024/03/26 3,055 3,100 3,015 3,055 438,100
2024/03/25 3,105 3,125 3,035 3,055 584,900
2024/03/22 3,215 3,215 3,090 3,165 501,300
2024/03/21 3,295 3,345 3,255 3,260 404,900
2024/03/19 3,200 3,235 3,165 3,195 267,300
2024/03/18 3,160 3,220 3,145 3,200 392,200
2024/03/15 3,170 3,195 3,110 3,160 317,700
2024/03/14 3,225 3,235 3,090 3,185 401,900
2024/03/13 3,310 3,360 3,175 3,230 440,900
2024/03/12 3,155 3,225 3,115 3,210 412,500
2024/03/11 3,220 3,255 3,150 3,225 576,900
2024/03/08 3,360 3,425 3,325 3,340 413,000
2024/03/07 3,570 3,580 3,305 3,375 789,400
2024/03/06 3,465 3,590 3,460 3,540 657,300
2024/03/05 3,435 3,555 3,400 3,500 709,000
2024/03/04 3,450 3,475 3,320 3,410 750,300
2024/03/01 3,160 3,260 3,140 3,250 534,500
2024/02/29 3,005 3,105 2,993 3,070 370,700
2024/02/28 2,975 3,055 2,938 3,015 366,300
2024/02/27 2,905 3,015 2,889 2,987 523,800
2024/02/26 2,933 2,966 2,863 2,890 534,800
2024/02/22 2,893 2,934 2,868 2,933 468,900
2024/02/21 2,721 2,752 2,702 2,733 221,900
2024/02/20 2,740 2,816 2,716 2,789 226,400
2024/02/19 2,809 2,826 2,746 2,767 277,700
2024/02/16 2,885 2,943 2,816 2,818 643,800
2024/02/15 2,780 2,842 2,727 2,808 582,100
2024/02/14 2,730 2,745 2,660 2,691 600,200
2024/02/13 2,864 2,864 2,640 2,757 1,286,400
2024/02/09 2,315 2,475 2,299 2,364 1,356,200
2024/02/08 2,519 2,549 2,500 2,540 246,100
2024/02/07 2,500 2,526 2,496 2,519 160,800
2024/02/06 2,532 2,542 2,488 2,515 248,400
2024/02/05 2,592 2,605 2,540 2,547 203,600
2024/02/02 2,527 2,564 2,502 2,556 378,800
2024/02/01 2,551 2,561 2,516 2,517 448,100
2024/01/31 2,602 2,630 2,595 2,630 165,200
2024/01/30 2,650 2,650 2,622 2,628 132,100
2024/01/29 2,626 2,663 2,623 2,647 205,600
2024/01/26 2,594 2,645 2,587 2,626 225,800
2024/01/25 2,600 2,697 2,600 2,691 259,500
2024/01/24 2,640 2,640 2,589 2,630 292,100
2024/01/23 2,683 2,695 2,645 2,669 279,800
2024/01/22 2,688 2,731 2,655 2,666 375,600
2024/01/19 2,577 2,648 2,574 2,622 342,600
2024/01/18 2,542 2,565 2,520 2,530 215,000
2024/01/17 2,599 2,627 2,544 2,549 327,500
2024/01/16 2,609 2,609 2,550 2,559 303,700
2024/01/15 2,600 2,655 2,600 2,642 260,500
2024/01/12 2,624 2,654 2,562 2,592 421,600
2024/01/11 2,627 2,637 2,600 2,629 481,700
2024/01/10 2,463 2,565 2,457 2,542 510,000
2024/01/09 2,404 2,492 2,404 2,490 470,200
2024/01/05 2,416 2,416 2,339 2,340 344,200
2024/01/04 2,412 2,439 2,375 2,416 490,700
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

このページの先頭へ