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
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
2025/09/29 2,765 2,783 2,712 2,714 310,900
2025/09/26 2,800 2,800 2,717 2,764 476,800
2025/09/25 2,750 2,810 2,732 2,808 515,600
2025/09/24 2,709 2,771 2,691 2,766 491,100
2025/09/22 2,691 2,762 2,687 2,725 296,800
2025/09/19 2,794 2,814 2,683 2,710 589,200
2025/09/18 2,605 2,777 2,579 2,758 771,200
2025/09/17 2,619 2,623 2,573 2,605 472,900
2025/09/16 2,580 2,624 2,574 2,620 787,100
2025/09/12 2,526 2,600 2,510 2,553 570,900
2025/09/11 2,486 2,535 2,486 2,534 353,500
2025/09/10 2,467 2,499 2,452 2,487 352,700
2025/09/09 2,495 2,535 2,480 2,492 406,800
2025/09/08 2,458 2,468 2,424 2,464 353,400
2025/09/05 2,420 2,434 2,403 2,413 293,000
2025/09/04 2,370 2,412 2,361 2,403 237,200
2025/09/03 2,390 2,404 2,364 2,371 556,400
2025/09/02 2,421 2,427 2,382 2,397 196,200
2025/09/01 2,470 2,470 2,404 2,414 313,800
2025/08/29 2,496 2,510 2,461 2,468 220,100
2025/08/28 2,510 2,520 2,494 2,506 211,800
2025/08/27 2,505 2,522 2,497 2,522 234,600
2025/08/26 2,503 2,524 2,470 2,487 665,700
2025/08/25 2,560 2,592 2,549 2,553 322,500
2025/08/22 2,599 2,619 2,517 2,549 985,000
2025/08/21 2,496 2,513 2,444 2,451 540,600
2025/08/20 2,503 2,535 2,491 2,526 313,600
2025/08/19 2,553 2,560 2,511 2,513 308,200
2025/08/18 2,546 2,568 2,516 2,568 286,500
2025/08/15 2,575 2,582 2,540 2,550 280,300
2025/08/14 2,601 2,630 2,554 2,575 261,800
2025/08/13 2,624 2,640 2,567 2,612 663,400
2025/08/12 2,575 2,621 2,520 2,603 711,400
2025/08/08 2,533 2,590 2,512 2,575 534,500
2025/08/07 2,527 2,553 2,507 2,533 638,000
2025/08/06 2,555 2,577 2,538 2,577 378,100
2025/08/05 2,566 2,590 2,553 2,572 319,600
2025/08/04 2,445 2,564 2,435 2,551 592,800
2025/08/01 2,607 2,654 2,572 2,573 909,600
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

このページの先頭へ