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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,711 | 2,783 | 2,686 | 2,720 | 215,800 |
| 2024/07/25 | 2,815 | 2,855 | 2,693 | 2,722 | 492,900 |
| 2024/07/24 | 2,940 | 3,010 | 2,910 | 2,911 | 297,500 |
| 2024/07/23 | 3,030 | 3,065 | 2,947 | 2,975 | 251,100 |
| 2024/07/22 | 3,010 | 3,020 | 2,958 | 2,958 | 297,400 |
| 2024/07/19 | 3,035 | 3,070 | 3,020 | 3,030 | 298,400 |
| 2024/07/18 | 3,070 | 3,080 | 2,970 | 2,984 | 841,400 |
| 2024/07/17 | 3,480 | 3,500 | 3,140 | 3,210 | 818,600 |
| 2024/07/16 | 3,280 | 3,410 | 3,270 | 3,410 | 234,100 |
| 2024/07/12 | 3,270 | 3,335 | 3,245 | 3,270 | 267,800 |
| 2024/07/11 | 3,415 | 3,415 | 3,320 | 3,325 | 229,400 |
| 2024/07/10 | 3,395 | 3,410 | 3,330 | 3,375 | 204,100 |
| 2024/07/09 | 3,370 | 3,455 | 3,350 | 3,445 | 207,800 |
| 2024/07/08 | 3,300 | 3,425 | 3,290 | 3,355 | 260,300 |
| 2024/07/05 | 3,375 | 3,385 | 3,305 | 3,305 | 256,200 |
| 2024/07/04 | 3,300 | 3,400 | 3,270 | 3,390 | 223,300 |
| 2024/07/03 | 3,240 | 3,340 | 3,235 | 3,310 | 246,800 |
| 2024/07/02 | 3,200 | 3,265 | 3,195 | 3,235 | 147,200 |
| 2024/07/01 | 3,230 | 3,315 | 3,190 | 3,210 | 187,900 |
| 2024/06/28 | 3,185 | 3,200 | 3,150 | 3,180 | 213,300 |
| 2024/06/27 | 3,155 | 3,190 | 3,130 | 3,155 | 167,600 |
| 2024/06/26 | 3,100 | 3,185 | 3,055 | 3,175 | 276,000 |
| 2024/06/25 | 3,100 | 3,145 | 3,085 | 3,120 | 191,300 |
| 2024/06/24 | 3,120 | 3,165 | 3,105 | 3,120 | 256,100 |
| 2024/06/21 | 3,250 | 3,255 | 3,125 | 3,155 | 284,200 |
| 2024/06/20 | 3,285 | 3,290 | 3,205 | 3,265 | 206,700 |
| 2024/06/19 | 3,320 | 3,370 | 3,255 | 3,300 | 243,700 |
| 2024/06/18 | 3,300 | 3,330 | 3,265 | 3,285 | 188,200 |
| 2024/06/17 | 3,240 | 3,280 | 3,195 | 3,230 | 204,600 |
| 2024/06/14 | 3,320 | 3,330 | 3,275 | 3,305 | 344,700 |
| 2024/06/13 | 3,295 | 3,315 | 3,260 | 3,280 | 287,900 |
| 2024/06/12 | 3,220 | 3,285 | 3,220 | 3,250 | 347,600 |
| 2024/06/11 | 3,160 | 3,245 | 3,155 | 3,185 | 269,800 |
| 2024/06/10 | 3,130 | 3,150 | 3,115 | 3,135 | 120,000 |
| 2024/06/07 | 3,105 | 3,155 | 3,105 | 3,130 | 203,300 |
| 2024/06/06 | 3,115 | 3,130 | 3,060 | 3,105 | 256,500 |
| 2024/06/05 | 3,070 | 3,090 | 3,030 | 3,045 | 186,700 |
| 2024/06/04 | 3,120 | 3,175 | 3,100 | 3,115 | 259,600 |
| 2024/06/03 | 3,100 | 3,130 | 3,070 | 3,100 | 189,400 |
| 2024/05/31 | 3,000 | 3,060 | 2,985 | 3,060 | 392,500 |
| 2024/05/30 | 2,935 | 3,015 | 2,906 | 3,010 | 290,300 |
| 2024/05/29 | 3,080 | 3,095 | 3,000 | 3,015 | 201,400 |
| 2024/05/28 | 3,150 | 3,170 | 3,095 | 3,110 | 308,300 |
| 2024/05/27 | 3,150 | 3,180 | 3,085 | 3,150 | 252,300 |
| 2024/05/24 | 3,200 | 3,235 | 3,150 | 3,150 | 198,500 |
| 2024/05/23 | 3,215 | 3,260 | 3,165 | 3,245 | 308,200 |
| 2024/05/22 | 3,200 | 3,210 | 3,145 | 3,170 | 165,600 |
| 2024/05/21 | 3,370 | 3,375 | 3,200 | 3,200 | 264,600 |
| 2024/05/20 | 3,280 | 3,290 | 3,205 | 3,225 | 181,700 |
| 2024/05/17 | 3,240 | 3,320 | 3,220 | 3,295 | 270,200 |
| 2024/05/16 | 3,290 | 3,345 | 3,240 | 3,250 | 435,100 |
| 2024/05/15 | 3,280 | 3,320 | 3,175 | 3,175 | 221,900 |
| 2024/05/14 | 3,300 | 3,305 | 3,180 | 3,240 | 472,600 |
| 2024/05/13 | 3,360 | 3,370 | 3,205 | 3,315 | 889,200 |
| 2024/05/10 | 3,060 | 3,105 | 2,980 | 3,055 | 429,400 |
| 2024/05/09 | 3,035 | 3,110 | 3,010 | 3,070 | 184,500 |
| 2024/05/08 | 3,015 | 3,065 | 2,991 | 3,045 | 213,400 |
| 2024/05/07 | 3,015 | 3,060 | 3,015 | 3,040 | 223,000 |
| 2024/05/02 | 2,941 | 2,978 | 2,920 | 2,962 | 209,500 |
| 2024/05/01 | 2,950 | 3,020 | 2,950 | 2,967 | 170,600 |
| 2024/04/30 | 2,988 | 3,050 | 2,967 | 2,989 | 245,600 |
| 2024/04/26 | 2,888 | 2,965 | 2,885 | 2,938 | 199,200 |
| 2024/04/25 | 2,940 | 2,970 | 2,885 | 2,888 | 275,000 |
| 2024/04/24 | 2,894 | 3,010 | 2,889 | 3,000 | 268,900 |
| 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 |