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 |
|---|---|---|---|---|---|
| 2026/07/31 | 6,000 | 6,240 | 5,800 | 6,000 | 1,415,400 |
| 2026/07/30 | 5,030 | 5,420 | 4,975 | 5,250 | 710,500 |
| 2026/07/29 | 5,560 | 5,600 | 4,975 | 5,130 | 1,229,400 |
| 2026/07/28 | 6,140 | 6,140 | 5,470 | 5,560 | 1,142,200 |
| 2026/07/27 | 6,310 | 6,350 | 6,170 | 6,340 | 735,600 |
| 2026/07/24 | 6,550 | 6,600 | 6,290 | 6,370 | 436,100 |
| 2026/07/23 | 6,750 | 6,880 | 6,650 | 6,720 | 415,900 |
| 2026/07/22 | 6,770 | 6,930 | 6,570 | 6,570 | 696,400 |
| 2026/07/21 | 6,380 | 6,630 | 6,140 | 6,600 | 654,400 |
| 2026/07/17 | 6,410 | 6,420 | 6,080 | 6,280 | 809,700 |
| 2026/07/16 | 7,060 | 7,090 | 6,730 | 6,770 | 524,200 |
| 2026/07/15 | 6,830 | 7,280 | 6,770 | 7,210 | 722,300 |
| 2026/07/14 | 6,750 | 6,750 | 6,440 | 6,730 | 581,400 |
| 2026/07/13 | 7,140 | 7,350 | 6,780 | 6,850 | 370,400 |
| 2026/07/10 | 6,960 | 7,370 | 6,960 | 7,230 | 786,600 |
| 2026/07/09 | 6,880 | 7,010 | 6,720 | 6,860 | 455,600 |
| 2026/07/08 | 6,680 | 6,990 | 6,640 | 6,720 | 359,000 |
| 2026/07/07 | 7,330 | 7,370 | 6,770 | 6,880 | 762,500 |
| 2026/07/06 | 7,600 | 7,660 | 7,300 | 7,480 | 837,200 |
| 2026/07/03 | 6,860 | 7,580 | 6,850 | 7,490 | 1,435,900 |
| 2026/07/02 | 7,400 | 7,670 | 7,340 | 7,460 | 726,300 |
| 2026/07/01 | 7,720 | 7,920 | 7,640 | 7,860 | 586,600 |
| 2026/06/30 | 7,590 | 7,620 | 7,360 | 7,470 | 449,800 |
| 2026/06/29 | 7,420 | 7,530 | 7,050 | 7,450 | 500,500 |
| 2026/06/26 | 7,690 | 7,840 | 7,210 | 7,380 | 619,100 |
| 2026/06/25 | 8,050 | 8,120 | 7,720 | 7,840 | 958,000 |
| 2026/06/24 | 7,460 | 7,660 | 7,300 | 7,450 | 562,900 |
| 2026/06/23 | 8,230 | 8,330 | 7,600 | 7,610 | 829,000 |
| 2026/06/22 | 7,870 | 8,210 | 7,780 | 8,180 | 670,900 |
| 2026/06/19 | 8,010 | 8,130 | 7,620 | 7,760 | 1,041,100 |
| 2026/06/18 | 7,730 | 8,090 | 7,700 | 7,840 | 1,038,000 |
| 2026/06/17 | 7,400 | 7,540 | 7,290 | 7,450 | 460,000 |
| 2026/06/16 | 7,470 | 7,560 | 7,270 | 7,470 | 845,300 |
| 2026/06/15 | 7,190 | 7,450 | 6,890 | 7,390 | 1,322,600 |
| 2026/06/12 | 6,540 | 6,910 | 6,490 | 6,640 | 1,169,400 |
| 2026/06/11 | 5,890 | 6,200 | 5,760 | 6,150 | 634,400 |
| 2026/06/10 | 6,080 | 6,320 | 5,980 | 6,190 | 891,700 |
| 2026/06/09 | 6,030 | 6,160 | 5,840 | 6,100 | 929,000 |
| 2026/06/08 | 5,680 | 5,990 | 5,680 | 5,830 | 722,200 |
| 2026/06/05 | 6,300 | 6,370 | 6,090 | 6,260 | 534,600 |
| 2026/06/04 | 6,460 | 6,540 | 6,240 | 6,300 | 550,600 |
| 2026/06/03 | 6,410 | 6,630 | 6,290 | 6,480 | 889,900 |
| 2026/06/02 | 6,320 | 6,420 | 6,090 | 6,330 | 655,200 |
| 2026/06/01 | 6,500 | 6,910 | 6,500 | 6,720 | 579,400 |
| 2026/05/29 | 6,730 | 6,760 | 6,490 | 6,560 | 951,800 |
| 2026/05/28 | 6,460 | 6,800 | 6,360 | 6,800 | 463,000 |
| 2026/05/27 | 6,990 | 7,100 | 6,650 | 6,730 | 432,800 |
| 2026/05/26 | 6,870 | 6,930 | 6,660 | 6,890 | 889,900 |
| 2026/05/25 | 6,740 | 7,240 | 6,740 | 6,890 | 1,132,100 |
| 2026/05/22 | 6,960 | 7,340 | 6,740 | 6,740 | 1,395,200 |
| 2026/05/21 | 6,020 | 6,420 | 5,950 | 6,360 | 810,100 |
| 2026/05/20 | 6,000 | 6,100 | 5,750 | 5,920 | 1,148,500 |
| 2026/05/19 | 6,030 | 6,200 | 5,830 | 5,970 | 1,125,600 |
| 2026/05/18 | 6,120 | 6,600 | 5,930 | 6,230 | 1,627,400 |
| 2026/05/15 | 7,300 | 7,470 | 6,730 | 6,790 | 1,024,100 |
| 2026/05/14 | 6,970 | 7,170 | 6,890 | 7,000 | 778,800 |
| 2026/05/13 | 6,770 | 6,960 | 6,700 | 6,870 | 574,900 |
| 2026/05/12 | 6,880 | 7,170 | 6,760 | 6,810 | 713,100 |
| 2026/05/11 | 6,770 | 6,820 | 6,460 | 6,680 | 619,700 |
| 2026/05/08 | 6,270 | 6,650 | 6,240 | 6,650 | 572,000 |
| 2026/05/07 | 6,830 | 6,950 | 6,470 | 6,470 | 881,100 |
| 2026/05/01 | 6,040 | 6,100 | 5,960 | 6,030 | 226,900 |
| 2026/04/30 | 5,870 | 6,110 | 5,870 | 6,040 | 768,200 |
| 2026/04/28 | 5,790 | 5,870 | 5,750 | 5,870 | 411,400 |
| 2026/04/27 | 5,500 | 5,900 | 5,480 | 5,830 | 587,000 |
| 2026/04/24 | 5,450 | 5,580 | 5,430 | 5,520 | 267,200 |
| 2026/04/23 | 5,750 | 5,810 | 5,450 | 5,490 | 462,900 |
| 2026/04/22 | 5,710 | 5,810 | 5,570 | 5,780 | 543,300 |
| 2026/04/21 | 5,660 | 5,690 | 5,560 | 5,630 | 355,900 |
| 2026/04/20 | 5,610 | 5,760 | 5,560 | 5,670 | 264,300 |
| 2026/04/17 | 5,670 | 5,700 | 5,540 | 5,540 | 346,000 |
| 2026/04/16 | 5,550 | 5,790 | 5,500 | 5,760 | 534,800 |
| 2026/04/15 | 5,830 | 5,860 | 5,580 | 5,600 | 602,200 |
| 2026/04/14 | 5,750 | 5,870 | 5,690 | 5,740 | 457,300 |
| 2026/04/13 | 5,540 | 6,010 | 5,520 | 5,650 | 1,806,000 |
| 2026/04/10 | 5,420 | 5,620 | 5,420 | 5,570 | 1,148,200 |
| 2026/04/09 | 5,080 | 5,210 | 4,975 | 5,120 | 561,200 |
| 2026/04/08 | 5,200 | 5,210 | 5,060 | 5,080 | 786,100 |
| 2026/04/07 | 4,920 | 4,960 | 4,840 | 4,900 | 298,400 |
| 2026/04/06 | 4,965 | 5,010 | 4,850 | 4,850 | 418,200 |
| 2026/04/03 | 4,800 | 4,920 | 4,725 | 4,875 | 800,700 |
| 2026/03/27 | 4,365 | 4,390 | 4,230 | 4,330 | 572,400 |
| 2026/03/26 | 4,685 | 4,695 | 4,475 | 4,505 | 461,600 |
| 2026/03/25 | 4,890 | 4,890 | 4,635 | 4,685 | 737,500 |
| 2026/03/24 | 4,350 | 4,415 | 4,195 | 4,330 | 512,700 |
| 2026/03/23 | 4,195 | 4,235 | 4,060 | 4,140 | 496,200 |
| 2026/03/19 | 4,570 | 4,570 | 4,465 | 4,505 | 507,600 |
| 2026/03/18 | 4,500 | 4,780 | 4,470 | 4,780 | 684,000 |
| 2026/03/17 | 4,515 | 4,590 | 4,420 | 4,430 | 361,200 |
| 2026/03/16 | 4,340 | 4,475 | 4,295 | 4,445 | 432,500 |
| 2026/03/13 | 4,285 | 4,425 | 4,275 | 4,395 | 730,000 |
| 2026/03/12 | 4,460 | 4,560 | 4,420 | 4,495 | 607,100 |
| 2026/03/11 | 4,445 | 4,650 | 4,435 | 4,600 | 1,162,800 |
| 2026/03/10 | 4,555 | 4,620 | 4,430 | 4,565 | 936,200 |
| 2026/03/09 | 4,505 | 4,545 | 4,225 | 4,385 | 1,357,300 |
| 2026/03/06 | 4,830 | 4,960 | 4,750 | 4,925 | 751,600 |
| 2026/03/05 | 5,090 | 5,220 | 4,890 | 5,000 | 757,400 |
| 2026/03/04 | 5,030 | 5,200 | 4,845 | 4,955 | 703,300 |
| 2026/03/03 | 5,630 | 5,650 | 5,270 | 5,330 | 385,900 |
| 2026/03/02 | 5,350 | 5,630 | 5,330 | 5,630 | 336,700 |
| 2026/02/27 | 5,430 | 5,580 | 5,370 | 5,560 | 633,800 |
| 2026/02/26 | 5,620 | 5,640 | 5,440 | 5,600 | 818,700 |
| 2026/02/25 | 5,570 | 5,670 | 5,460 | 5,460 | 506,100 |
| 2026/02/24 | 5,370 | 5,560 | 5,340 | 5,500 | 598,500 |
| 2026/02/20 | 5,220 | 5,470 | 5,150 | 5,400 | 661,700 |
| 2026/02/19 | 5,270 | 5,490 | 5,210 | 5,210 | 785,400 |
| 2026/02/18 | 5,350 | 5,410 | 5,230 | 5,230 | 694,200 |
| 2026/02/17 | 5,500 | 5,650 | 5,340 | 5,450 | 1,008,800 |
| 2026/02/16 | 5,090 | 5,250 | 4,910 | 5,200 | 1,223,800 |
| 2026/02/13 | 4,575 | 4,715 | 4,470 | 4,715 | 455,100 |
| 2026/02/12 | 4,575 | 4,700 | 4,530 | 4,645 | 540,400 |
| 2026/02/10 | 4,440 | 4,535 | 4,420 | 4,505 | 329,900 |
| 2026/02/09 | 4,450 | 4,495 | 4,380 | 4,425 | 360,900 |
| 2026/02/06 | 4,165 | 4,290 | 4,125 | 4,270 | 250,800 |
| 2026/02/05 | 4,255 | 4,280 | 4,140 | 4,185 | 555,600 |
| 2026/02/04 | 4,270 | 4,305 | 4,190 | 4,300 | 425,400 |
| 2026/02/03 | 4,150 | 4,290 | 4,120 | 4,290 | 595,300 |
| 2026/02/02 | 4,050 | 4,125 | 3,985 | 4,010 | 471,700 |
| 2026/01/30 | 4,160 | 4,185 | 4,050 | 4,110 | 415,000 |
| 2026/01/29 | 4,090 | 4,220 | 3,975 | 4,080 | 864,600 |
| 2026/01/28 | 4,235 | 4,245 | 4,115 | 4,160 | 689,400 |
| 2026/01/27 | 3,960 | 4,110 | 3,920 | 4,105 | 541,700 |
| 2026/01/26 | 3,975 | 4,065 | 3,940 | 3,960 | 406,900 |
| 2026/01/23 | 4,010 | 4,100 | 3,995 | 4,045 | 597,800 |
| 2026/01/22 | 3,995 | 4,095 | 3,955 | 4,000 | 414,100 |
| 2026/01/21 | 3,840 | 3,910 | 3,820 | 3,875 | 482,600 |
| 2026/01/20 | 4,025 | 4,065 | 3,895 | 3,900 | 463,500 |
| 2026/01/19 | 4,080 | 4,095 | 4,035 | 4,085 | 391,000 |
| 2026/01/16 | 4,080 | 4,120 | 4,015 | 4,080 | 942,900 |
| 2026/01/15 | 3,750 | 3,940 | 3,750 | 3,940 | 719,100 |
| 2026/01/14 | 3,575 | 3,750 | 3,565 | 3,750 | 795,400 |
| 2026/01/13 | 3,520 | 3,575 | 3,460 | 3,565 | 693,400 |
| 2026/01/09 | 3,425 | 3,480 | 3,300 | 3,350 | 594,200 |
| 2026/01/08 | 3,350 | 3,480 | 3,345 | 3,390 | 667,700 |
| 2026/01/07 | 3,285 | 3,420 | 3,280 | 3,345 | 622,300 |
| 2026/01/06 | 3,260 | 3,310 | 3,230 | 3,290 | 463,300 |
| 2026/01/05 | 3,115 | 3,205 | 3,075 | 3,175 | 476,200 |
| 2025/12/30 | 3,100 | 3,105 | 3,050 | 3,060 | 243,400 |
| 2025/12/29 | 3,125 | 3,155 | 3,080 | 3,100 | 399,200 |
| 2025/12/26 | 3,165 | 3,210 | 3,070 | 3,100 | 487,100 |
| 2025/12/25 | 3,040 | 3,230 | 3,020 | 3,150 | 819,500 |
| 2025/12/24 | 2,950 | 3,020 | 2,950 | 2,992 | 390,700 |
| 2025/12/23 | 2,912 | 2,971 | 2,885 | 2,961 | 538,200 |
| 2025/12/22 | 2,859 | 2,951 | 2,815 | 2,928 | 682,200 |
| 2025/12/19 | 2,754 | 2,771 | 2,716 | 2,760 | 456,200 |
| 2025/12/18 | 2,715 | 2,776 | 2,691 | 2,754 | 528,700 |
| 2025/12/17 | 2,734 | 2,790 | 2,689 | 2,765 | 378,800 |
| 2025/12/16 | 2,726 | 2,817 | 2,692 | 2,735 | 548,300 |
| 2025/12/15 | 2,761 | 2,795 | 2,743 | 2,767 | 411,000 |
| 2025/12/12 | 2,778 | 2,807 | 2,760 | 2,787 | 541,900 |
| 2025/12/11 | 2,758 | 2,809 | 2,728 | 2,728 | 451,900 |
| 2025/12/10 | 2,668 | 2,775 | 2,660 | 2,748 | 690,400 |
| 2025/12/09 | 2,600 | 2,662 | 2,594 | 2,652 | 314,100 |
| 2025/12/08 | 2,629 | 2,646 | 2,611 | 2,633 | 391,700 |
| 2025/12/05 | 2,570 | 2,606 | 2,565 | 2,590 | 415,000 |
| 2025/12/04 | 2,515 | 2,603 | 2,511 | 2,583 | 679,900 |
| 2025/12/03 | 2,478 | 2,532 | 2,469 | 2,521 | 940,600 |
| 2025/12/02 | 2,504 | 2,517 | 2,451 | 2,464 | 488,900 |
| 2025/12/01 | 2,571 | 2,602 | 2,523 | 2,523 | 469,100 |
| 2025/11/28 | 2,569 | 2,584 | 2,527 | 2,584 | 576,400 |
| 2025/11/27 | 2,565 | 2,570 | 2,533 | 2,558 | 619,500 |
| 2025/11/26 | 2,518 | 2,550 | 2,504 | 2,534 | 618,300 |
| 2025/11/25 | 2,576 | 2,593 | 2,520 | 2,544 | 615,300 |
| 2025/11/21 | 2,488 | 2,577 | 2,455 | 2,526 | 664,400 |
| 2025/11/20 | 2,570 | 2,609 | 2,553 | 2,578 | 490,800 |
| 2025/11/19 | 2,562 | 2,590 | 2,491 | 2,520 | 637,000 |
| 2025/11/18 | 2,593 | 2,603 | 2,537 | 2,562 | 1,023,500 |
| 2025/11/17 | 2,595 | 2,716 | 2,568 | 2,652 | 2,053,700 |
| 2025/11/14 | 2,988 | 3,105 | 2,942 | 3,065 | 873,000 |
| 2025/11/13 | 3,210 | 3,220 | 3,165 | 3,185 | 483,800 |
| 2025/11/12 | 3,215 | 3,240 | 3,165 | 3,210 | 369,300 |
| 2025/11/11 | 3,295 | 3,295 | 3,200 | 3,245 | 226,400 |
| 2025/11/10 | 3,275 | 3,290 | 3,215 | 3,250 | 362,100 |
| 2025/11/07 | 3,240 | 3,265 | 3,195 | 3,225 | 398,700 |
| 2025/11/06 | 3,300 | 3,325 | 3,265 | 3,315 | 244,000 |
| 2025/11/05 | 3,255 | 3,290 | 3,125 | 3,260 | 542,400 |
| 2025/11/04 | 3,350 | 3,445 | 3,350 | 3,365 | 418,200 |
| 2025/10/31 | 3,310 | 3,330 | 3,285 | 3,315 | 267,000 |
| 2025/10/30 | 3,275 | 3,310 | 3,245 | 3,295 | 560,300 |
| 2025/10/29 | 3,250 | 3,280 | 3,200 | 3,260 | 368,000 |
| 2025/10/28 | 3,270 | 3,295 | 3,175 | 3,180 | 326,600 |
| 2025/10/27 | 3,295 | 3,295 | 3,210 | 3,270 | 344,300 |
| 2025/10/24 | 3,240 | 3,270 | 3,220 | 3,240 | 275,300 |
| 2025/10/23 | 3,175 | 3,220 | 3,160 | 3,185 | 278,200 |
| 2025/10/22 | 3,200 | 3,255 | 3,175 | 3,235 | 349,000 |
| 2025/10/21 | 3,265 | 3,285 | 3,195 | 3,220 | 319,300 |
| 2025/10/20 | 3,215 | 3,245 | 3,175 | 3,205 | 281,000 |
| 2025/10/17 | 3,235 | 3,300 | 3,135 | 3,145 | 511,300 |
| 2025/10/16 | 3,220 | 3,315 | 3,210 | 3,285 | 530,400 |
| 2025/10/15 | 3,050 | 3,185 | 3,050 | 3,180 | 396,600 |
| 2025/10/14 | 3,150 | 3,210 | 2,998 | 2,998 | 688,600 |
| 2025/10/10 | 3,295 | 3,310 | 3,200 | 3,215 | 386,300 |
| 2025/10/09 | 3,240 | 3,355 | 3,205 | 3,325 | 600,500 |
| 2025/10/08 | 3,190 | 3,220 | 3,160 | 3,200 | 441,800 |
| 2025/10/07 | 3,130 | 3,220 | 3,100 | 3,170 | 632,200 |
| 2025/10/06 | 3,100 | 3,175 | 3,085 | 3,130 | 993,300 |
| 2025/10/03 | 2,980 | 2,988 | 2,923 | 2,980 | 422,000 |
| 2025/10/02 | 2,752 | 2,999 | 2,752 | 2,995 | 1,167,300 |
| 2025/10/01 | 2,730 | 2,744 | 2,655 | 2,672 | 306,100 |
| 2025/09/30 | 2,724 | 2,770 | 2,718 | 2,755 | 362,600 |