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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,716 | 2,744 | 2,712 | 2,735 | 180,800 |
| 2025/07/30 | 2,700 | 2,740 | 2,687 | 2,711 | 151,300 |
| 2025/07/29 | 2,690 | 2,710 | 2,680 | 2,700 | 141,400 |
| 2025/07/28 | 2,759 | 2,762 | 2,712 | 2,723 | 187,700 |
| 2025/07/25 | 2,738 | 2,746 | 2,711 | 2,736 | 165,800 |
| 2025/07/24 | 2,750 | 2,758 | 2,707 | 2,747 | 258,300 |
| 2025/07/23 | 2,696 | 2,720 | 2,674 | 2,708 | 279,700 |
| 2025/07/22 | 2,649 | 2,684 | 2,649 | 2,651 | 165,800 |
| 2025/07/18 | 2,692 | 2,692 | 2,636 | 2,655 | 232,900 |
| 2025/07/17 | 2,635 | 2,695 | 2,614 | 2,692 | 336,000 |
| 2025/07/16 | 2,670 | 2,695 | 2,637 | 2,640 | 239,900 |
| 2025/07/15 | 2,599 | 2,642 | 2,582 | 2,637 | 234,500 |
| 2025/07/14 | 2,588 | 2,614 | 2,586 | 2,597 | 195,100 |
| 2025/07/11 | 2,643 | 2,651 | 2,600 | 2,600 | 279,100 |
| 2025/07/10 | 2,608 | 2,621 | 2,591 | 2,613 | 347,200 |
| 2025/07/09 | 2,608 | 2,617 | 2,582 | 2,590 | 230,700 |
| 2025/07/08 | 2,570 | 2,609 | 2,570 | 2,595 | 316,700 |
| 2025/07/07 | 2,610 | 2,622 | 2,557 | 2,581 | 379,200 |
| 2025/07/04 | 2,600 | 2,636 | 2,600 | 2,616 | 332,000 |
| 2025/07/03 | 2,606 | 2,641 | 2,591 | 2,622 | 482,500 |
| 2025/07/02 | 2,570 | 2,610 | 2,554 | 2,566 | 536,400 |
| 2025/07/01 | 2,624 | 2,642 | 2,594 | 2,600 | 269,200 |
| 2025/06/30 | 2,701 | 2,705 | 2,633 | 2,633 | 723,500 |
| 2025/06/27 | 2,646 | 2,677 | 2,594 | 2,651 | 825,400 |
| 2025/06/26 | 2,482 | 2,516 | 2,473 | 2,508 | 374,800 |
| 2025/06/25 | 2,447 | 2,506 | 2,416 | 2,463 | 356,200 |
| 2025/06/24 | 2,476 | 2,476 | 2,413 | 2,420 | 225,300 |
| 2025/06/23 | 2,437 | 2,459 | 2,406 | 2,447 | 344,300 |
| 2025/06/20 | 2,330 | 2,460 | 2,326 | 2,431 | 630,300 |
| 2025/06/19 | 2,372 | 2,374 | 2,347 | 2,350 | 152,000 |
| 2025/06/18 | 2,400 | 2,400 | 2,360 | 2,383 | 157,200 |
| 2025/06/17 | 2,357 | 2,428 | 2,357 | 2,407 | 291,600 |
| 2025/06/16 | 2,358 | 2,359 | 2,321 | 2,347 | 169,400 |
| 2025/06/13 | 2,375 | 2,389 | 2,317 | 2,332 | 362,900 |
| 2025/06/12 | 2,381 | 2,407 | 2,361 | 2,385 | 289,600 |
| 2025/06/11 | 2,376 | 2,410 | 2,361 | 2,404 | 352,100 |
| 2025/06/10 | 2,349 | 2,399 | 2,335 | 2,349 | 403,500 |
| 2025/06/09 | 2,312 | 2,312 | 2,275 | 2,304 | 187,200 |
| 2025/06/06 | 2,315 | 2,327 | 2,300 | 2,301 | 193,600 |
| 2025/06/05 | 2,285 | 2,321 | 2,285 | 2,307 | 288,400 |
| 2025/06/04 | 2,319 | 2,344 | 2,305 | 2,305 | 183,400 |
| 2025/06/03 | 2,333 | 2,333 | 2,300 | 2,301 | 248,800 |
| 2025/06/02 | 2,301 | 2,340 | 2,295 | 2,313 | 327,200 |
| 2025/05/30 | 2,305 | 2,336 | 2,293 | 2,324 | 403,300 |
| 2025/05/29 | 2,367 | 2,375 | 2,330 | 2,343 | 353,400 |
| 2025/05/28 | 2,360 | 2,365 | 2,313 | 2,317 | 358,300 |
| 2025/05/27 | 2,310 | 2,333 | 2,290 | 2,318 | 389,300 |
| 2025/05/26 | 2,259 | 2,317 | 2,255 | 2,308 | 323,600 |
| 2025/05/23 | 2,280 | 2,302 | 2,240 | 2,256 | 526,500 |
| 2025/05/22 | 2,214 | 2,318 | 2,213 | 2,275 | 703,400 |
| 2025/05/21 | 2,236 | 2,308 | 2,209 | 2,258 | 731,200 |
| 2025/05/20 | 2,199 | 2,243 | 2,194 | 2,201 | 461,800 |
| 2025/05/19 | 2,188 | 2,204 | 2,176 | 2,203 | 221,500 |
| 2025/05/16 | 2,194 | 2,199 | 2,139 | 2,190 | 385,500 |
| 2025/05/15 | 2,248 | 2,256 | 2,193 | 2,210 | 461,100 |
| 2025/05/14 | 2,255 | 2,297 | 2,209 | 2,273 | 570,500 |
| 2025/05/13 | 2,265 | 2,289 | 2,250 | 2,255 | 438,300 |
| 2025/05/12 | 2,150 | 2,225 | 2,140 | 2,215 | 414,700 |
| 2025/05/09 | 2,120 | 2,148 | 2,117 | 2,135 | 337,500 |
| 2025/05/08 | 2,078 | 2,093 | 2,072 | 2,091 | 164,000 |
| 2025/05/07 | 2,089 | 2,095 | 2,063 | 2,069 | 244,500 |
| 2025/05/02 | 2,092 | 2,101 | 2,068 | 2,090 | 225,600 |
| 2025/05/01 | 2,083 | 2,097 | 2,078 | 2,092 | 149,800 |
| 2025/04/30 | 2,076 | 2,097 | 2,067 | 2,083 | 287,400 |
| 2025/04/28 | 2,092 | 2,111 | 2,069 | 2,069 | 248,000 |
| 2025/04/25 | 2,008 | 2,059 | 2,006 | 2,050 | 310,800 |
| 2025/04/24 | 1,984 | 2,016 | 1,978 | 1,983 | 258,000 |
| 2025/04/23 | 1,958 | 1,958 | 1,930 | 1,950 | 196,700 |
| 2025/04/22 | 1,905 | 1,912 | 1,890 | 1,894 | 141,300 |
| 2025/04/21 | 1,933 | 1,933 | 1,902 | 1,912 | 189,200 |
| 2025/04/18 | 1,950 | 1,958 | 1,935 | 1,946 | 189,500 |
| 2025/04/17 | 1,913 | 1,933 | 1,903 | 1,929 | 232,600 |
| 2025/04/16 | 1,940 | 1,950 | 1,909 | 1,917 | 328,800 |
| 2025/04/15 | 1,960 | 1,961 | 1,919 | 1,940 | 358,800 |
| 2025/04/14 | 1,876 | 1,897 | 1,858 | 1,880 | 276,900 |
| 2025/04/11 | 1,791 | 1,843 | 1,744 | 1,839 | 397,000 |
| 2025/04/10 | 1,879 | 1,880 | 1,844 | 1,870 | 406,700 |
| 2025/04/09 | 1,733 | 1,745 | 1,684 | 1,719 | 420,800 |
| 2025/04/08 | 1,759 | 1,840 | 1,754 | 1,765 | 304,200 |
| 2025/04/07 | 1,678 | 1,716 | 1,661 | 1,677 | 600,400 |
| 2025/04/04 | 1,918 | 1,933 | 1,840 | 1,878 | 751,600 |
| 2025/04/03 | 1,922 | 2,001 | 1,922 | 1,982 | 443,500 |
| 2025/04/02 | 2,046 | 2,093 | 2,043 | 2,060 | 410,000 |
| 2025/04/01 | 2,037 | 2,042 | 2,014 | 2,028 | 306,600 |
| 2025/03/31 | 2,050 | 2,054 | 2,007 | 2,020 | 631,000 |
| 2025/03/28 | 2,166 | 2,179 | 2,120 | 2,128 | 377,000 |
| 2025/03/27 | 2,201 | 2,224 | 2,196 | 2,224 | 357,200 |
| 2025/03/26 | 2,260 | 2,265 | 2,225 | 2,251 | 219,800 |
| 2025/03/25 | 2,262 | 2,262 | 2,240 | 2,245 | 240,500 |
| 2025/03/24 | 2,236 | 2,256 | 2,228 | 2,230 | 243,000 |
| 2025/03/21 | 2,203 | 2,240 | 2,195 | 2,226 | 487,200 |
| 2025/03/19 | 2,203 | 2,254 | 2,203 | 2,211 | 367,400 |
| 2025/03/18 | 2,190 | 2,215 | 2,179 | 2,199 | 307,100 |
| 2025/03/17 | 2,211 | 2,237 | 2,168 | 2,168 | 367,300 |
| 2025/03/14 | 2,091 | 2,190 | 2,091 | 2,177 | 516,300 |
| 2025/03/13 | 2,185 | 2,197 | 2,116 | 2,116 | 429,400 |
| 2025/03/12 | 2,131 | 2,177 | 2,131 | 2,165 | 652,900 |
| 2025/03/11 | 2,100 | 2,131 | 2,091 | 2,129 | 628,500 |
| 2025/03/10 | 2,190 | 2,190 | 2,151 | 2,161 | 228,300 |
| 2025/03/07 | 2,137 | 2,180 | 2,125 | 2,170 | 235,100 |
| 2025/03/06 | 2,183 | 2,190 | 2,165 | 2,173 | 282,200 |
| 2025/03/05 | 2,164 | 2,196 | 2,145 | 2,181 | 269,300 |
| 2025/03/04 | 2,192 | 2,196 | 2,140 | 2,159 | 390,500 |
| 2025/03/03 | 2,222 | 2,222 | 2,193 | 2,221 | 323,800 |
| 2025/02/28 | 2,260 | 2,269 | 2,201 | 2,212 | 461,900 |
| 2025/02/27 | 2,301 | 2,329 | 2,292 | 2,303 | 276,600 |
| 2025/02/26 | 2,289 | 2,296 | 2,264 | 2,282 | 325,100 |
| 2025/02/25 | 2,284 | 2,320 | 2,283 | 2,296 | 535,400 |
| 2025/02/21 | 2,317 | 2,345 | 2,305 | 2,334 | 347,900 |
| 2025/02/20 | 2,303 | 2,319 | 2,297 | 2,311 | 355,800 |
| 2025/02/19 | 2,329 | 2,359 | 2,323 | 2,336 | 394,000 |
| 2025/02/18 | 2,321 | 2,344 | 2,282 | 2,337 | 534,300 |
| 2025/02/17 | 2,223 | 2,340 | 2,203 | 2,324 | 1,235,700 |
| 2025/02/14 | 2,477 | 2,479 | 2,430 | 2,469 | 313,700 |
| 2025/02/13 | 2,498 | 2,511 | 2,470 | 2,500 | 266,000 |
| 2025/02/12 | 2,529 | 2,529 | 2,462 | 2,482 | 236,000 |
| 2025/02/10 | 2,482 | 2,512 | 2,471 | 2,511 | 163,700 |
| 2025/02/07 | 2,485 | 2,524 | 2,483 | 2,507 | 137,100 |
| 2025/02/06 | 2,489 | 2,510 | 2,472 | 2,496 | 171,400 |
| 2025/02/05 | 2,464 | 2,495 | 2,448 | 2,491 | 356,100 |
| 2025/02/04 | 2,452 | 2,465 | 2,431 | 2,437 | 214,100 |
| 2025/02/03 | 2,476 | 2,482 | 2,404 | 2,408 | 299,500 |
| 2025/01/31 | 2,519 | 2,565 | 2,511 | 2,554 | 246,700 |
| 2025/01/30 | 2,492 | 2,515 | 2,481 | 2,509 | 181,900 |
| 2025/01/29 | 2,498 | 2,502 | 2,460 | 2,496 | 207,300 |
| 2025/01/28 | 2,440 | 2,483 | 2,396 | 2,464 | 409,200 |
| 2025/01/27 | 2,557 | 2,564 | 2,495 | 2,509 | 250,000 |
| 2025/01/24 | 2,585 | 2,592 | 2,532 | 2,545 | 297,000 |
| 2025/01/23 | 2,614 | 2,625 | 2,564 | 2,579 | 230,600 |
| 2025/01/22 | 2,521 | 2,614 | 2,510 | 2,610 | 309,000 |
| 2025/01/21 | 2,490 | 2,515 | 2,480 | 2,500 | 181,800 |
| 2025/01/20 | 2,465 | 2,503 | 2,464 | 2,494 | 216,600 |
| 2025/01/17 | 2,406 | 2,469 | 2,403 | 2,456 | 237,200 |
| 2025/01/16 | 2,436 | 2,446 | 2,397 | 2,415 | 249,500 |
| 2025/01/15 | 2,412 | 2,441 | 2,389 | 2,396 | 288,600 |
| 2025/01/14 | 2,503 | 2,503 | 2,391 | 2,406 | 315,100 |
| 2025/01/10 | 2,491 | 2,538 | 2,491 | 2,506 | 137,100 |
| 2025/01/09 | 2,550 | 2,554 | 2,491 | 2,516 | 302,500 |
| 2025/01/08 | 2,567 | 2,615 | 2,556 | 2,563 | 278,000 |
| 2025/01/07 | 2,588 | 2,651 | 2,562 | 2,639 | 395,100 |
| 2025/01/06 | 2,612 | 2,616 | 2,533 | 2,542 | 294,700 |
| 2024/12/30 | 2,593 | 2,623 | 2,577 | 2,595 | 247,100 |
| 2024/12/27 | 2,585 | 2,600 | 2,560 | 2,593 | 218,400 |
| 2024/12/26 | 2,542 | 2,576 | 2,536 | 2,571 | 200,100 |
| 2024/12/25 | 2,525 | 2,551 | 2,518 | 2,551 | 225,500 |
| 2024/12/24 | 2,519 | 2,520 | 2,482 | 2,507 | 167,100 |
| 2024/12/23 | 2,488 | 2,509 | 2,460 | 2,509 | 307,200 |
| 2024/12/20 | 2,450 | 2,503 | 2,445 | 2,468 | 350,800 |
| 2024/12/19 | 2,413 | 2,456 | 2,405 | 2,424 | 211,300 |
| 2024/12/18 | 2,396 | 2,470 | 2,396 | 2,470 | 289,100 |
| 2024/12/17 | 2,422 | 2,428 | 2,389 | 2,396 | 257,300 |
| 2024/12/16 | 2,433 | 2,453 | 2,405 | 2,406 | 193,300 |
| 2024/12/13 | 2,401 | 2,436 | 2,394 | 2,434 | 373,500 |
| 2024/12/12 | 2,507 | 2,507 | 2,449 | 2,449 | 361,600 |
| 2024/12/11 | 2,472 | 2,474 | 2,439 | 2,461 | 232,600 |
| 2024/12/10 | 2,499 | 2,516 | 2,478 | 2,493 | 258,100 |
| 2024/12/09 | 2,477 | 2,478 | 2,439 | 2,477 | 285,900 |
| 2024/12/06 | 2,456 | 2,466 | 2,405 | 2,451 | 311,500 |
| 2024/12/05 | 2,528 | 2,528 | 2,458 | 2,472 | 255,300 |
| 2024/12/04 | 2,525 | 2,539 | 2,473 | 2,479 | 290,100 |
| 2024/12/03 | 2,533 | 2,589 | 2,527 | 2,555 | 417,700 |
| 2024/12/02 | 2,505 | 2,532 | 2,486 | 2,486 | 211,700 |
| 2024/11/29 | 2,527 | 2,546 | 2,467 | 2,496 | 446,200 |
| 2024/11/28 | 2,413 | 2,556 | 2,395 | 2,542 | 653,000 |
| 2024/11/27 | 2,487 | 2,501 | 2,417 | 2,427 | 451,200 |
| 2024/11/26 | 2,521 | 2,528 | 2,436 | 2,457 | 252,100 |
| 2024/11/25 | 2,534 | 2,551 | 2,511 | 2,513 | 321,500 |
| 2024/11/22 | 2,550 | 2,576 | 2,496 | 2,506 | 491,300 |
| 2024/11/21 | 2,543 | 2,569 | 2,511 | 2,515 | 310,200 |
| 2024/11/20 | 2,560 | 2,602 | 2,557 | 2,564 | 313,600 |
| 2024/11/19 | 2,535 | 2,578 | 2,530 | 2,553 | 316,600 |
| 2024/11/18 | 2,441 | 2,513 | 2,430 | 2,513 | 484,000 |
| 2024/11/15 | 2,500 | 2,569 | 2,460 | 2,541 | 474,900 |
| 2024/11/14 | 2,498 | 2,576 | 2,471 | 2,500 | 772,200 |
| 2024/11/13 | 2,721 | 2,748 | 2,535 | 2,570 | 1,048,300 |
| 2024/11/12 | 2,699 | 2,727 | 2,601 | 2,621 | 558,100 |
| 2024/11/11 | 2,650 | 2,701 | 2,648 | 2,673 | 280,700 |
| 2024/11/08 | 2,727 | 2,734 | 2,688 | 2,688 | 407,900 |
| 2024/11/07 | 2,727 | 2,746 | 2,673 | 2,690 | 336,900 |
| 2024/11/06 | 2,650 | 2,682 | 2,622 | 2,682 | 286,400 |
| 2024/11/05 | 2,615 | 2,661 | 2,605 | 2,660 | 268,600 |
| 2024/11/01 | 2,562 | 2,599 | 2,558 | 2,565 | 265,700 |
| 2024/10/31 | 2,600 | 2,667 | 2,580 | 2,651 | 304,400 |
| 2024/10/30 | 2,602 | 2,664 | 2,586 | 2,621 | 620,900 |
| 2024/10/29 | 2,565 | 2,597 | 2,554 | 2,590 | 194,300 |
| 2024/10/28 | 2,522 | 2,605 | 2,502 | 2,604 | 304,100 |
| 2024/10/25 | 2,559 | 2,571 | 2,521 | 2,533 | 206,700 |
| 2024/10/24 | 2,560 | 2,576 | 2,529 | 2,563 | 372,300 |
| 2024/10/23 | 2,488 | 2,627 | 2,483 | 2,583 | 621,400 |
| 2024/10/22 | 2,735 | 2,735 | 2,642 | 2,657 | 493,300 |
| 2024/10/21 | 2,795 | 2,795 | 2,741 | 2,758 | 453,000 |
| 2024/10/18 | 2,825 | 2,850 | 2,763 | 2,781 | 358,800 |
| 2024/10/17 | 2,830 | 2,873 | 2,786 | 2,804 | 500,600 |
| 2024/10/16 | 2,935 | 2,943 | 2,837 | 2,864 | 675,800 |
| 2024/10/15 | 3,050 | 3,130 | 3,015 | 3,125 | 384,800 |
| 2024/10/11 | 2,980 | 2,995 | 2,961 | 2,972 | 198,500 |
| 2024/10/10 | 3,030 | 3,030 | 2,966 | 2,981 | 190,200 |
| 2024/10/09 | 3,015 | 3,030 | 2,966 | 2,992 | 205,000 |
| 2024/10/08 | 3,000 | 3,030 | 2,955 | 2,985 | 187,400 |
| 2024/10/07 | 3,090 | 3,095 | 3,025 | 3,045 | 241,700 |