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
2010/12/30 698 698 687 695 139,800
2010/12/29 690 699 689 699 144,200
2010/12/28 694 694 684 688 97,200
2010/12/27 671 693 670 691 201,400
2010/12/24 680 684 674 681 238,600
2010/12/22 699 700 684 687 305,300
2010/12/21 693 701 689 699 277,900
2010/12/20 702 707 688 695 252,600
2010/12/17 702 705 696 703 299,400
2010/12/16 708 708 699 701 174,400
2010/12/15 707 708 698 708 320,500
2010/12/14 689 703 683 702 543,200
2010/12/13 664 687 662 686 375,800
2010/12/10 676 677 661 663 351,600
2010/12/09 674 680 669 674 203,600
2010/12/08 677 682 667 674 344,100
2010/12/07 679 683 673 677 373,000
2010/12/06 685 689 666 686 536,600
2010/12/03 652 680 643 679 783,300
2010/12/02 638 647 636 647 267,700
2010/12/01 625 630 622 628 219,300
2010/11/30 650 653 633 633 255,500
2010/11/29 643 658 642 648 252,200
2010/11/26 640 648 639 648 394,100
2010/11/25 634 642 620 637 274,800
2010/11/24 614 640 610 634 370,400
2010/11/22 635 635 630 633 223,900
2010/11/19 633 636 613 628 365,000
2010/11/18 611 632 607 630 341,300
2010/11/17 610 617 605 615 234,600
2010/11/16 626 634 619 620 264,200
2010/11/15 632 633 620 624 311,800
2010/11/12 642 646 629 632 228,500
2010/11/11 657 657 644 650 173,200
2010/11/10 639 657 638 651 268,300
2010/11/09 642 649 637 638 203,000
2010/11/08 638 644 636 643 139,800
2010/11/05 638 645 635 635 346,100
2010/11/04 611 625 611 622 344,600
2010/11/02 617 622 608 610 284,700
2010/11/01 578 619 578 616 712,700
2010/10/29 575 580 559 568 222,400
2010/10/28 587 601 570 578 221,500
2010/10/27 576 589 574 586 212,100
2010/10/26 582 588 572 573 175,700
2010/10/25 587 591 577 580 145,600
2010/10/22 583 592 579 591 191,900
2010/10/21 586 589 573 580 140,400
2010/10/20 581 586 568 582 252,600
2010/10/19 595 601 592 598 226,400
2010/10/18 593 605 585 598 278,600
2010/10/15 592 597 583 592 361,200
2010/10/14 578 588 573 583 383,300
2010/10/13 556 572 552 563 206,000
2010/10/12 574 577 548 552 186,100
2010/10/08 569 581 565 570 215,700
2010/10/07 567 570 561 566 175,500
2010/10/06 559 581 556 573 397,800
2010/10/05 532 554 530 549 287,300
2010/10/04 550 556 528 534 265,400
2010/10/01 556 563 539 549 208,000
2010/09/30 570 577 552 556 217,200
2010/09/29 556 574 556 573 153,100
2010/09/28 555 558 552 555 222,800
2010/09/27 559 565 556 565 195,800
2010/09/24 553 566 549 553 233,000
2010/09/22 578 580 554 564 308,300
2010/09/21 574 582 567 577 366,100
2010/09/17 550 565 550 564 321,800
2010/09/16 540 550 538 547 276,700
2010/09/15 529 538 512 535 370,000
2010/09/14 530 537 521 525 131,000
2010/09/13 531 537 519 531 174,100
2010/09/10 520 530 517 523 229,800
2010/09/09 511 518 507 513 150,900
2010/09/08 495 507 495 504 213,700
2010/09/07 518 521 512 515 118,200
2010/09/06 508 523 508 521 241,600
2010/09/03 494 509 493 501 183,300
2010/09/02 494 498 484 493 402,600
2010/09/01 496 499 482 487 517,300
2010/08/31 527 527 498 498 419,800
2010/08/30 546 552 532 539 237,000
2010/08/27 521 538 513 536 227,700
2010/08/26 519 528 511 521 277,700
2010/08/25 495 510 495 505 446,000
2010/08/24 500 502 485 496 291,200
2010/08/23 521 521 507 509 215,700
2010/08/20 529 535 517 520 293,600
2010/08/19 525 538 523 537 326,300
2010/08/18 530 533 521 525 362,900
2010/08/17 528 533 525 529 117,200
2010/08/16 544 549 525 538 324,300
2010/08/13 553 559 535 554 315,900
2010/08/12 544 553 539 552 259,700
2010/08/11 566 567 545 561 372,900
2010/08/10 585 597 563 566 461,700
2010/08/09 602 606 582 590 310,300
2010/08/06 604 617 599 609 213,000
2010/08/05 608 614 596 604 300,300
2010/08/04 611 614 589 598 431,400
2010/08/03 593 633 592 621 985,400
2010/08/02 588 592 573 576 480,400
2010/07/30 574 575 566 571 192,400
2010/07/29 585 590 572 577 284,200
2010/07/28 577 598 576 594 529,200
2010/07/27 577 582 561 569 431,700
2010/07/26 547 582 546 571 690,100
2010/07/23 552 559 532 537 1,152,300
2010/07/22 563 565 537 542 973,600
2010/07/21 600 604 567 569 597,800
2010/07/20 615 615 601 602 425,000
2010/07/16 640 647 630 634 264,600
2010/07/15 660 660 636 639 285,200
2010/07/14 647 661 643 657 182,800
2010/07/13 650 656 632 634 204,200
2010/07/12 645 668 644 647 217,700
2010/07/09 643 651 634 644 192,600
2010/07/08 650 654 633 638 407,600
2010/07/07 643 646 633 635 243,600
2010/07/06 658 658 630 649 436,500
2010/07/05 665 670 658 662 229,400
2010/07/02 662 666 650 654 309,900
2010/07/01 668 668 656 660 243,800
2010/06/30 680 681 660 669 558,300
2010/06/29 712 729 696 700 214,200
2010/06/28 730 735 709 717 358,900
2010/06/25 750 754 729 737 254,300
2010/06/24 756 771 754 765 211,300
2010/06/23 770 773 758 761 295,900
2010/06/22 782 795 777 785 275,900
2010/06/21 781 803 771 791 458,800
2010/06/18 785 794 762 770 527,100
2010/06/17 815 818 781 781 443,100
2010/06/16 800 815 795 814 550,200
2010/06/15 793 793 780 789 470,200
2010/06/14 731 783 725 780 719,100
2010/06/11 720 723 714 718 316,500
2010/06/10 702 708 688 705 387,400
2010/06/09 698 708 691 695 251,100
2010/06/08 684 710 670 697 272,200
2010/06/07 703 703 683 684 196,900
2010/06/04 708 725 707 718 328,900
2010/06/03 690 707 688 706 427,600
2010/06/02 693 706 678 680 553,700
2010/06/01 725 725 705 708 237,300
2010/05/31 729 734 715 725 338,100
2010/05/28 736 738 721 729 341,400
2010/05/27 690 724 685 721 421,500
2010/05/26 689 711 678 702 654,600
2010/05/25 681 689 673 679 415,800
2010/05/24 674 704 671 691 405,800
2010/05/21 701 701 675 679 648,600
2010/05/20 702 728 700 716 413,000
2010/05/19 702 721 675 713 585,800
2010/05/18 745 756 707 715 498,600
2010/05/17 767 775 730 746 437,500
2010/05/14 783 793 771 779 392,900
2010/05/13 755 798 751 797 861,200
2010/05/12 745 747 718 726 437,200
2010/05/11 748 752 723 732 340,300
2010/05/10 727 754 712 733 527,600
2010/05/07 726 736 711 731 427,600
2010/05/06 777 781 763 764 474,200
2010/04/30 800 805 782 802 880,400
2010/04/28 750 755 740 743 254,800
2010/04/27 737 759 737 755 205,600
2010/04/26 747 747 733 739 293,600
2010/04/23 733 744 724 740 398,700
2010/04/22 723 737 714 733 520,300
2010/04/21 739 740 724 733 600,900
2010/04/20 734 743 725 728 443,600
2010/04/19 754 756 732 737 396,100
2010/04/16 773 774 760 764 251,100
2010/04/15 810 812 775 777 641,400
2010/04/14 767 809 767 807 965,800
2010/04/13 784 787 740 752 342,700
2010/04/12 785 797 778 783 142,000
2010/04/09 778 784 768 779 196,500
2010/04/08 795 796 784 786 180,200
2010/04/07 816 816 780 795 299,900
2010/04/06 829 829 791 806 234,600
2010/04/05 800 827 799 827 358,900
2010/04/02 800 800 792 799 157,500
2010/04/01 782 811 775 810 294,100
2010/03/31 808 808 760 782 440,300
2010/03/30 797 808 790 807 475,400
2010/03/29 800 800 780 789 145,400
2010/03/26 774 791 759 791 470,900
2010/03/25 745 777 740 771 725,900
2010/03/24 728 740 726 731 180,800
2010/03/23 733 733 712 728 279,100
2010/03/19 729 738 723 734 108,900
2010/03/18 747 747 729 731 172,600
2010/03/17 749 750 741 747 210,100
2010/03/16 739 750 738 742 239,700
2010/03/15 730 751 726 735 706,500
2010/03/12 709 723 700 722 396,700
2010/03/11 703 707 691 700 206,500
2010/03/10 678 698 670 695 234,700
2010/03/09 690 690 663 675 313,900
2010/03/08 695 697 686 691 133,400
2010/03/05 683 689 671 681 173,900
2010/03/04 673 689 668 676 253,100
2010/03/03 677 677 662 671 219,500
2010/03/02 679 681 656 671 256,000
2010/03/01 682 686 678 678 153,100
2010/02/26 690 699 676 682 457,200
2010/02/25 705 715 677 685 290,100
2010/02/24 719 726 706 707 348,000
2010/02/23 709 740 703 730 536,000
2010/02/22 702 713 695 705 222,900
2010/02/19 714 720 683 700 246,500
2010/02/18 704 709 690 707 372,400
2010/02/17 694 709 691 706 222,000
2010/02/16 700 701 678 692 141,800
2010/02/15 702 703 691 699 207,300
2010/02/12 711 712 691 699 302,100
2010/02/10 718 720 708 715 263,100
2010/02/09 713 713 665 704 676,200
2010/02/08 732 732 704 710 498,300
2010/02/05 720 725 691 720 780,100
2010/02/04 704 736 700 735 1,401,700
2010/02/03 659 696 657 694 880,400
2010/02/02 635 665 625 658 763,000
2010/02/01 600 650 581 645 1,641,400
2010/01/29 621 644 611 617 607,800
2010/01/28 623 642 611 635 423,400
2010/01/27 635 638 609 613 434,700
2010/01/26 614 638 593 625 645,400
2010/01/25 635 640 617 621 537,500
2010/01/22 644 653 642 651 302,200
2010/01/21 648 662 641 654 437,600
2010/01/20 659 675 644 651 784,600
2010/01/19 644 651 635 649 312,400
2010/01/18 634 647 633 641 279,800
2010/01/15 642 649 632 644 354,100
2010/01/14 640 653 638 647 309,600
2010/01/13 664 665 646 647 353,900
2010/01/12 650 673 641 671 369,600
2010/01/08 663 668 638 650 484,400
2010/01/07 681 682 661 667 386,400
2010/01/06 706 706 687 690 152,300
2010/01/05 703 712 692 696 243,000
2010/01/04 700 719 686 705 158,400

このページの先頭へ