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
2016/12/30 1,311 1,331 1,301 1,327 208,400
2016/12/29 1,348 1,355 1,313 1,325 419,800
2016/12/28 1,344 1,382 1,338 1,375 175,000
2016/12/27 1,350 1,374 1,344 1,361 256,500
2016/12/26 1,396 1,399 1,350 1,355 310,900
2016/12/22 1,398 1,398 1,376 1,392 223,400
2016/12/21 1,439 1,439 1,393 1,398 339,400
2016/12/20 1,431 1,437 1,405 1,424 732,500
2016/12/19 1,452 1,461 1,419 1,444 513,200
2016/12/16 1,410 1,480 1,404 1,474 757,200
2016/12/15 1,385 1,402 1,369 1,394 614,800
2016/12/14 1,385 1,385 1,345 1,357 425,200
2016/12/13 1,343 1,370 1,323 1,369 382,500
2016/12/12 1,381 1,384 1,333 1,343 355,500
2016/12/09 1,331 1,379 1,331 1,375 398,100
2016/12/08 1,380 1,385 1,347 1,361 326,600
2016/12/07 1,372 1,382 1,353 1,362 265,700
2016/12/06 1,372 1,384 1,357 1,359 276,000
2016/12/05 1,310 1,354 1,300 1,348 316,800
2016/12/02 1,377 1,377 1,334 1,337 456,900
2016/12/01 1,399 1,424 1,388 1,392 492,000
2016/11/30 1,350 1,380 1,348 1,376 480,300
2016/11/29 1,335 1,348 1,328 1,341 248,100
2016/11/28 1,326 1,351 1,320 1,334 739,100
2016/11/25 1,322 1,356 1,316 1,322 544,600
2016/11/24 1,355 1,363 1,316 1,341 458,000
2016/11/22 1,364 1,364 1,332 1,342 385,800
2016/11/21 1,370 1,375 1,345 1,345 328,900
2016/11/18 1,358 1,366 1,335 1,354 738,400
2016/11/17 1,336 1,348 1,312 1,341 362,300
2016/11/16 1,315 1,360 1,307 1,354 547,400
2016/11/15 1,320 1,341 1,296 1,300 603,300
2016/11/14 1,293 1,313 1,286 1,310 232,700
2016/11/11 1,294 1,318 1,279 1,285 392,100
2016/11/10 1,299 1,308 1,257 1,289 499,800
2016/11/09 1,262 1,281 1,159 1,179 446,000
2016/11/08 1,287 1,293 1,262 1,269 166,600
2016/11/07 1,280 1,305 1,270 1,281 544,400
2016/11/04 1,224 1,256 1,221 1,252 422,800
2016/11/02 1,294 1,294 1,252 1,270 399,800
2016/11/01 1,316 1,358 1,304 1,322 518,500
2016/10/31 1,300 1,373 1,291 1,310 1,239,400
2016/10/28 1,189 1,302 1,169 1,248 1,514,600
2016/10/27 1,187 1,201 1,178 1,180 515,400
2016/10/26 1,203 1,203 1,176 1,184 526,800
2016/10/25 1,209 1,220 1,203 1,205 309,500
2016/10/24 1,243 1,245 1,196 1,203 470,600
2016/10/21 1,218 1,258 1,214 1,245 563,300
2016/10/20 1,210 1,217 1,198 1,211 325,300
2016/10/19 1,206 1,221 1,203 1,214 209,400
2016/10/18 1,203 1,221 1,189 1,220 364,100
2016/10/17 1,211 1,215 1,200 1,213 271,400
2016/10/14 1,204 1,219 1,192 1,216 199,800
2016/10/13 1,209 1,217 1,184 1,207 358,900
2016/10/12 1,220 1,220 1,188 1,200 360,100
2016/10/11 1,233 1,262 1,230 1,236 237,100
2016/10/07 1,240 1,240 1,192 1,233 346,500
2016/10/06 1,250 1,278 1,250 1,255 428,600
2016/10/05 1,208 1,235 1,201 1,227 368,700
2016/10/04 1,194 1,221 1,192 1,221 268,500
2016/10/03 1,210 1,211 1,180 1,188 397,200
2016/09/30 1,190 1,219 1,179 1,211 263,300
2016/09/29 1,240 1,242 1,230 1,236 165,100
2016/09/28 1,210 1,228 1,200 1,227 160,900
2016/09/27 1,207 1,235 1,193 1,235 312,500
2016/09/26 1,199 1,230 1,196 1,224 359,200
2016/09/23 1,240 1,240 1,181 1,197 434,400
2016/09/21 1,181 1,207 1,169 1,206 460,500
2016/09/20 1,161 1,188 1,151 1,176 751,700
2016/09/16 1,105 1,137 1,102 1,136 524,700
2016/09/15 1,078 1,104 1,078 1,092 420,000
2016/09/14 1,084 1,104 1,078 1,087 332,900
2016/09/13 1,090 1,095 1,079 1,081 214,100
2016/09/12 1,072 1,088 1,065 1,077 170,300
2016/09/09 1,088 1,098 1,084 1,090 185,600
2016/09/08 1,101 1,110 1,077 1,091 193,500
2016/09/07 1,050 1,105 1,036 1,099 346,500
2016/09/06 1,082 1,083 1,065 1,077 290,800
2016/09/05 1,098 1,116 1,084 1,087 320,500
2016/09/02 1,130 1,130 1,071 1,079 395,200
2016/09/01 1,126 1,146 1,122 1,132 282,400
2016/08/31 1,095 1,133 1,095 1,125 262,000
2016/08/30 1,085 1,087 1,060 1,078 188,100
2016/08/29 1,070 1,100 1,070 1,095 288,700
2016/08/26 1,026 1,044 1,015 1,041 317,600
2016/08/25 1,057 1,057 1,024 1,033 189,000
2016/08/24 1,048 1,068 1,043 1,063 186,600
2016/08/23 1,065 1,065 1,028 1,038 291,300
2016/08/22 1,062 1,063 1,038 1,055 226,600
2016/08/19 1,071 1,078 1,051 1,064 296,400
2016/08/18 1,030 1,073 1,026 1,064 403,800
2016/08/17 1,060 1,086 1,019 1,044 568,100
2016/08/16 1,038 1,067 1,008 1,008 330,000
2016/08/15 1,014 1,041 1,014 1,033 239,300
2016/08/12 1,017 1,020 999 1,015 130,600
2016/08/10 1,001 1,011 991 1,010 212,500
2016/08/09 1,016 1,025 997 1,017 199,800
2016/08/08 959 1,020 956 1,020 401,700
2016/08/05 955 962 931 934 359,600
2016/08/04 930 963 919 958 329,500
2016/08/03 943 960 930 937 338,800
2016/08/02 963 1,006 952 986 599,200
2016/08/01 937 979 937 958 327,700
2016/07/29 945 991 936 967 659,600
2016/07/28 928 940 914 937 276,000
2016/07/27 943 952 925 943 680,200
2016/07/26 921 921 892 900 277,100
2016/07/25 947 958 928 932 224,800
2016/07/22 938 948 921 932 173,800
2016/07/21 917 958 909 946 425,500
2016/07/20 899 903 882 902 200,900
2016/07/19 914 918 894 902 232,300
2016/07/15 876 916 875 907 286,800
2016/07/14 878 878 846 868 270,000
2016/07/13 886 906 873 877 285,200
2016/07/12 845 880 840 856 389,600
2016/07/11 799 822 792 813 463,900
2016/07/08 778 789 767 770 336,300
2016/07/07 790 792 766 770 421,900
2016/07/06 778 799 766 794 483,500
2016/07/05 789 795 769 772 260,100
2016/07/04 782 788 768 786 191,200
2016/07/01 775 801 773 801 318,700
2016/06/30 780 784 755 757 301,800
2016/06/29 774 782 761 770 333,400
2016/06/28 769 771 740 768 375,900
2016/06/27 775 778 743 770 307,900
2016/06/24 868 868 727 736 342,000
2016/06/23 830 856 813 853 230,100
2016/06/22 838 844 818 839 409,900
2016/06/21 804 845 788 839 256,000
2016/06/20 810 811 794 802 355,600
2016/06/17 805 820 793 796 304,700
2016/06/16 812 818 787 788 244,800
2016/06/15 822 838 814 825 303,600
2016/06/14 843 843 816 819 291,800
2016/06/13 881 889 843 845 198,100
2016/06/10 923 923 896 906 210,000
2016/06/09 932 944 911 912 183,800
2016/06/08 913 931 906 930 92,000
2016/06/07 905 916 901 908 132,900
2016/06/06 898 912 889 898 126,400
2016/06/03 921 934 905 913 116,100
2016/06/02 955 958 917 921 164,200
2016/06/01 960 978 958 963 165,400
2016/05/31 925 971 923 971 375,000
2016/05/30 921 928 913 926 118,400
2016/05/27 927 927 912 921 99,200
2016/05/26 923 930 915 923 139,700
2016/05/25 922 930 905 913 139,800
2016/05/24 927 927 894 907 205,900
2016/05/23 920 937 906 937 185,800
2016/05/20 909 927 903 923 180,600
2016/05/19 909 918 891 910 232,900
2016/05/18 904 918 893 909 225,300
2016/05/17 890 911 879 911 282,600
2016/05/16 845 888 845 877 312,800
2016/05/13 895 902 835 853 527,700
2016/05/12 871 905 853 898 323,000
2016/05/11 884 918 883 900 333,700
2016/05/10 858 884 857 869 260,200
2016/05/09 868 881 855 855 223,000
2016/05/06 855 869 847 854 264,800
2016/05/02 865 890 845 850 396,500
2016/04/28 958 966 909 914 220,200
2016/04/27 940 955 930 943 163,800
2016/04/26 959 969 928 943 271,700
2016/04/25 983 993 959 971 299,400
2016/04/22 943 972 937 970 432,400
2016/04/21 930 934 919 934 157,000
2016/04/20 919 934 900 907 184,600
2016/04/19 898 909 894 908 164,700
2016/04/18 862 886 848 875 248,000
2016/04/15 914 929 903 906 306,700
2016/04/14 899 917 896 915 273,700
2016/04/13 844 877 843 873 311,400
2016/04/12 792 831 787 826 236,100
2016/04/11 790 803 762 798 351,400
2016/04/08 770 807 762 793 571,400
2016/04/07 791 806 764 787 439,100
2016/04/06 814 824 780 800 490,500
2016/04/05 864 865 826 829 237,400
2016/04/04 873 903 866 879 235,300
2016/04/01 931 931 875 879 349,200
2016/03/31 931 949 923 929 195,700
2016/03/30 946 947 924 927 254,200
2016/03/29 947 957 940 953 175,800
2016/03/28 955 966 942 960 257,500
2016/03/25 945 948 927 946 219,800
2016/03/24 945 948 924 938 339,700
2016/03/23 969 969 938 946 336,900
2016/03/22 934 973 932 960 514,700
2016/03/18 916 923 892 922 551,400
2016/03/17 886 902 876 886 379,200
2016/03/16 861 877 856 873 188,400
2016/03/15 880 881 862 872 212,800
2016/03/14 876 888 872 883 196,000
2016/03/11 839 867 838 863 218,800
2016/03/10 836 866 836 862 346,500
2016/03/09 851 851 813 824 657,600
2016/03/08 913 915 864 874 405,900
2016/03/07 941 942 910 919 379,500
2016/03/04 878 919 874 918 420,900
2016/03/03 852 877 850 876 279,600
2016/03/02 827 869 827 857 360,800
2016/03/01 811 820 781 807 300,900
2016/02/29 825 839 815 815 352,600
2016/02/26 820 827 808 811 330,600
2016/02/25 783 809 783 803 462,800
2016/02/24 787 796 777 784 378,400
2016/02/23 796 827 793 803 481,700
2016/02/22 780 796 776 781 428,000
2016/02/19 783 790 770 784 459,600
2016/02/18 793 801 780 793 437,300
2016/02/17 780 790 761 766 476,600
2016/02/16 793 818 781 783 848,600
2016/02/15 778 793 758 793 890,700
2016/02/12 763 765 682 693 1,379,400
2016/02/10 928 948 792 803 949,100
2016/02/09 968 972 931 942 246,000
2016/02/08 986 1,021 980 1,013 280,600
2016/02/05 977 1,014 972 1,013 352,400
2016/02/04 1,006 1,025 985 986 316,800
2016/02/03 1,053 1,059 1,006 1,016 223,200
2016/02/02 1,071 1,090 1,067 1,079 170,800
2016/02/01 1,119 1,133 1,088 1,093 300,300
2016/01/29 1,011 1,115 1,011 1,110 996,700
2016/01/28 1,063 1,065 1,002 1,003 693,100
2016/01/27 1,078 1,091 1,063 1,079 244,700
2016/01/26 1,062 1,070 1,048 1,051 178,500
2016/01/25 1,111 1,124 1,074 1,079 330,800
2016/01/22 1,065 1,096 1,047 1,094 517,900
2016/01/21 1,109 1,130 1,034 1,035 472,200
2016/01/20 1,127 1,145 1,111 1,115 326,900
2016/01/19 1,158 1,160 1,117 1,129 414,100
2016/01/18 1,136 1,173 1,124 1,164 347,700
2016/01/15 1,166 1,170 1,140 1,158 410,200
2016/01/14 1,123 1,144 1,112 1,136 448,200
2016/01/13 1,157 1,182 1,094 1,179 562,300
2016/01/12 1,089 1,104 1,057 1,058 325,300
2016/01/08 1,089 1,130 1,082 1,111 236,300
2016/01/07 1,171 1,171 1,101 1,105 417,400
2016/01/06 1,180 1,209 1,167 1,181 276,800
2016/01/05 1,191 1,201 1,175 1,189 192,700
2016/01/04 1,199 1,218 1,182 1,190 146,600

このページの先頭へ