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
2014/12/30 1,146 1,162 1,118 1,156 377,600
2014/12/29 1,140 1,150 1,125 1,146 329,000
2014/12/26 1,118 1,139 1,115 1,137 79,500
2014/12/25 1,133 1,133 1,108 1,112 115,300
2014/12/24 1,135 1,145 1,131 1,134 166,400
2014/12/22 1,143 1,144 1,105 1,121 389,000
2014/12/19 1,143 1,145 1,118 1,131 198,000
2014/12/18 1,125 1,138 1,123 1,125 249,800
2014/12/17 1,085 1,111 1,085 1,106 357,400
2014/12/16 1,092 1,107 1,086 1,092 314,100
2014/12/15 1,109 1,115 1,094 1,112 296,300
2014/12/12 1,096 1,120 1,096 1,109 350,800
2014/12/11 1,089 1,119 1,079 1,108 545,500
2014/12/10 1,100 1,118 1,095 1,102 415,400
2014/12/09 1,130 1,165 1,116 1,122 685,000
2014/12/08 1,110 1,138 1,104 1,138 812,400
2014/12/05 1,065 1,066 1,046 1,060 168,800
2014/12/04 1,041 1,062 1,041 1,059 214,900
2014/12/03 1,036 1,050 1,029 1,041 224,700
2014/12/02 1,032 1,033 1,018 1,030 203,500
2014/12/01 1,012 1,035 1,010 1,035 340,200
2014/11/28 999 1,010 990 994 172,900
2014/11/27 991 997 985 990 161,900
2014/11/26 990 1,007 989 1,001 366,600
2014/11/25 980 989 972 989 184,500
2014/11/21 977 977 956 967 192,800
2014/11/20 986 988 964 965 149,000
2014/11/19 990 1,003 978 979 158,900
2014/11/18 955 987 955 980 171,500
2014/11/17 974 977 949 952 180,500
2014/11/14 997 998 975 985 159,400
2014/11/13 985 988 968 986 204,600
2014/11/12 996 1,005 981 984 292,300
2014/11/11 963 991 959 989 399,300
2014/11/10 960 963 954 956 208,000
2014/11/07 962 971 959 966 225,600
2014/11/06 970 982 960 963 254,800
2014/11/05 956 970 956 960 249,800
2014/11/04 977 981 957 958 587,400
2014/10/31 905 954 905 952 642,500
2014/10/30 920 930 894 903 836,300
2014/10/29 925 950 925 949 170,800
2014/10/28 929 929 916 920 87,700
2014/10/27 940 941 931 936 142,600
2014/10/24 938 939 929 936 193,900
2014/10/23 929 929 909 915 246,700
2014/10/22 911 926 905 926 170,600
2014/10/21 935 936 897 899 277,000
2014/10/20 928 940 921 940 175,700
2014/10/17 903 912 898 899 263,400
2014/10/16 902 914 900 907 302,100
2014/10/15 915 927 911 922 214,000
2014/10/14 908 921 905 911 324,000
2014/10/10 935 948 926 933 282,900
2014/10/09 987 998 965 965 380,800
2014/10/08 972 998 972 980 415,300
2014/10/07 1,025 1,038 1,001 1,002 445,600
2014/10/06 1,020 1,048 1,013 1,027 926,500
2014/10/03 973 991 970 981 268,500
2014/10/02 1,001 1,002 973 973 423,700
2014/10/01 1,032 1,050 1,017 1,021 741,000
2014/09/30 1,004 1,004 991 996 226,900
2014/09/29 1,000 1,005 996 1,001 209,900
2014/09/26 992 996 977 988 233,800
2014/09/25 988 1,000 988 1,000 289,100
2014/09/24 967 985 962 983 373,900
2014/09/22 984 984 965 972 350,500
2014/09/19 972 981 967 978 432,800
2014/09/18 967 972 964 967 188,500
2014/09/17 977 981 961 963 262,200
2014/09/16 980 980 967 974 420,100
2014/09/12 981 985 967 975 754,300
2014/09/11 1,000 1,001 988 995 332,700
2014/09/10 981 1,002 981 1,001 187,100
2014/09/09 985 990 978 988 324,800
2014/09/08 987 989 977 984 143,000
2014/09/05 992 992 976 981 325,200
2014/09/04 988 998 979 980 311,000
2014/09/03 1,009 1,009 991 998 352,100
2014/09/02 1,005 1,017 993 1,005 415,500
2014/09/01 988 1,012 986 1,008 404,700
2014/08/29 971 989 971 985 283,000
2014/08/28 989 989 980 986 177,000
2014/08/27 986 995 981 990 226,400
2014/08/26 986 987 980 981 281,100
2014/08/25 978 987 972 982 273,000
2014/08/22 988 989 971 975 277,300
2014/08/21 969 983 967 982 373,000
2014/08/20 963 967 960 963 156,700
2014/08/19 954 962 954 960 231,200
2014/08/18 945 953 936 949 155,300
2014/08/15 945 952 944 951 145,900
2014/08/14 946 954 941 948 327,400
2014/08/13 924 942 916 939 244,600
2014/08/12 928 935 922 931 267,500
2014/08/11 915 928 909 925 289,200
2014/08/08 895 905 889 896 459,200
2014/08/07 890 908 889 905 367,100
2014/08/06 898 904 893 894 277,400
2014/08/05 911 917 895 897 246,700
2014/08/04 894 919 889 912 306,100
2014/08/01 902 911 897 898 541,800
2014/07/31 935 938 917 932 289,000
2014/07/30 939 940 925 931 215,300
2014/07/29 942 943 934 937 125,100
2014/07/28 942 946 935 944 155,800
2014/07/25 942 948 932 941 169,600
2014/07/24 929 937 924 935 169,400
2014/07/23 928 937 922 930 282,900
2014/07/22 929 934 917 921 295,800
2014/07/18 913 922 907 919 184,200
2014/07/17 923 927 916 924 290,500
2014/07/16 920 929 914 916 196,700
2014/07/15 924 930 916 923 274,700
2014/07/14 919 923 904 922 300,100
2014/07/11 917 925 912 921 245,500
2014/07/10 951 953 917 921 480,600
2014/07/09 949 952 940 951 233,800
2014/07/08 961 972 947 964 521,200
2014/07/07 946 957 943 955 380,500
2014/07/04 965 966 935 946 610,300
2014/07/03 955 955 933 951 807,400
2014/07/02 999 999 958 961 580,500
2014/07/01 980 987 972 985 368,000
2014/06/30 948 981 946 976 608,700
2014/06/27 946 952 932 941 344,100
2014/06/26 951 953 936 943 227,400
2014/06/25 963 963 946 947 224,600
2014/06/24 969 971 951 962 282,300
2014/06/23 957 978 952 968 493,300
2014/06/20 956 963 941 943 403,500
2014/06/19 957 965 947 964 286,200
2014/06/18 955 967 951 954 277,000
2014/06/17 968 970 951 957 413,400
2014/06/16 965 987 962 976 453,900
2014/06/13 928 957 921 955 414,700
2014/06/12 933 938 922 930 233,100
2014/06/11 931 937 921 936 271,600
2014/06/10 941 952 935 937 338,800
2014/06/09 959 959 941 944 267,800
2014/06/06 954 965 948 952 426,000
2014/06/05 944 955 931 946 803,700
2014/06/04 916 937 896 930 741,900
2014/06/03 909 914 899 901 211,500
2014/06/02 892 906 890 903 293,400
2014/05/30 888 894 868 874 346,300
2014/05/29 882 892 880 889 211,000
2014/05/28 895 897 881 884 240,300
2014/05/27 877 893 872 889 206,100
2014/05/26 880 885 872 881 121,600
2014/05/23 875 879 864 876 332,200
2014/05/22 850 875 850 872 191,500
2014/05/21 836 849 831 844 381,200
2014/05/20 860 868 849 851 193,500
2014/05/19 885 885 856 860 267,700
2014/05/16 900 901 877 887 300,200
2014/05/15 903 913 900 910 223,400
2014/05/14 910 924 903 910 277,800
2014/05/13 921 929 908 917 187,600
2014/05/12 927 940 906 907 221,300
2014/05/09 917 941 915 927 274,700
2014/05/08 903 937 902 918 251,400
2014/05/07 934 934 900 902 223,500
2014/05/02 939 943 935 940 149,200
2014/05/01 936 950 930 944 171,600
2014/04/30 941 945 920 930 146,700
2014/04/28 926 934 912 932 207,500
2014/04/25 945 953 936 943 113,600
2014/04/24 936 963 930 950 332,600
2014/04/23 934 941 925 927 267,400
2014/04/22 951 960 933 933 186,900
2014/04/21 957 959 946 951 172,500
2014/04/18 949 954 939 954 153,300
2014/04/17 945 957 931 939 361,800
2014/04/16 922 928 918 927 174,600
2014/04/15 905 928 903 908 415,100
2014/04/14 886 894 876 886 196,600
2014/04/11 891 899 868 890 278,900
2014/04/10 930 939 910 914 196,100
2014/04/09 921 928 909 912 259,000
2014/04/08 954 957 929 936 308,300
2014/04/07 985 985 956 962 469,300
2014/04/04 999 1,013 995 1,012 232,200
2014/04/03 1,005 1,010 996 999 269,300
2014/04/02 1,000 1,015 985 997 323,100
2014/04/01 997 999 980 994 240,200
2014/03/31 960 985 941 984 342,000
2014/03/28 940 962 921 960 356,500
2014/03/27 920 958 920 955 241,200
2014/03/26 935 969 929 958 371,000
2014/03/25 934 957 912 949 510,000
2014/03/24 941 961 930 939 448,600
2014/03/20 992 999 948 950 375,000
2014/03/19 1,001 1,009 975 988 180,600
2014/03/18 994 1,008 984 991 179,900
2014/03/17 966 980 955 962 270,300
2014/03/14 990 1,000 977 980 408,000
2014/03/13 1,029 1,031 1,015 1,023 279,500
2014/03/12 1,042 1,049 1,025 1,031 289,800
2014/03/11 1,060 1,087 1,044 1,062 557,600
2014/03/10 1,052 1,060 1,033 1,053 449,300
2014/03/07 1,070 1,078 1,039 1,060 338,100
2014/03/06 1,055 1,067 1,037 1,062 336,600
2014/03/05 1,050 1,072 1,044 1,049 464,500
2014/03/04 980 1,027 975 1,024 467,000
2014/03/03 1,003 1,003 974 995 312,100
2014/02/28 1,015 1,031 994 1,008 512,100
2014/02/27 1,015 1,042 1,007 1,019 357,500
2014/02/26 1,034 1,052 1,018 1,025 338,500
2014/02/25 1,021 1,050 1,013 1,044 508,900
2014/02/24 1,010 1,019 988 1,004 431,700
2014/02/21 969 1,005 968 1,002 304,000
2014/02/20 984 997 956 959 230,900
2014/02/19 986 1,012 983 994 243,900
2014/02/18 990 1,005 973 1,000 174,800
2014/02/17 985 993 962 987 123,200
2014/02/14 1,001 1,023 972 985 213,000
2014/02/13 999 1,025 995 1,001 372,600
2014/02/12 1,030 1,036 1,000 1,008 247,700
2014/02/10 1,003 1,015 984 1,002 430,200
2014/02/07 970 975 943 974 436,700
2014/02/06 950 954 930 936 285,600
2014/02/05 958 978 930 948 641,400
2014/02/04 926 948 914 923 817,900
2014/02/03 995 1,002 960 971 767,500
2014/01/31 1,052 1,075 1,038 1,052 330,400
2014/01/30 1,059 1,059 1,032 1,042 432,400
2014/01/29 1,069 1,087 1,062 1,075 396,000
2014/01/28 1,059 1,098 1,054 1,062 694,900
2014/01/27 1,053 1,079 1,050 1,054 506,000
2014/01/24 1,085 1,108 1,075 1,102 560,100
2014/01/23 1,140 1,141 1,106 1,109 571,800
2014/01/22 1,137 1,144 1,115 1,137 637,100
2014/01/21 1,157 1,164 1,132 1,138 450,800
2014/01/20 1,189 1,190 1,150 1,157 229,200
2014/01/17 1,174 1,186 1,153 1,182 420,100
2014/01/16 1,190 1,215 1,182 1,183 377,000
2014/01/15 1,166 1,188 1,154 1,173 365,900
2014/01/14 1,165 1,167 1,135 1,138 524,200
2014/01/10 1,164 1,209 1,156 1,207 878,000
2014/01/09 1,155 1,172 1,146 1,164 473,300
2014/01/08 1,138 1,156 1,133 1,155 358,800
2014/01/07 1,138 1,168 1,136 1,139 519,400
2014/01/06 1,144 1,164 1,131 1,136 419,500

このページの先頭へ