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
2017/12/29 2,550 2,590 2,531 2,538 361,900
2017/12/28 2,570 2,570 2,541 2,545 206,000
2017/12/27 2,578 2,593 2,560 2,571 223,400
2017/12/26 2,556 2,584 2,540 2,568 414,100
2017/12/25 2,532 2,571 2,523 2,562 247,700
2017/12/22 2,540 2,545 2,507 2,533 460,500
2017/12/21 2,466 2,531 2,455 2,521 662,000
2017/12/20 2,397 2,462 2,384 2,460 488,200
2017/12/19 2,411 2,421 2,361 2,366 253,300
2017/12/18 2,360 2,396 2,360 2,388 443,000
2017/12/15 2,342 2,355 2,316 2,331 533,500
2017/12/14 2,344 2,377 2,336 2,371 526,000
2017/12/13 2,431 2,434 2,351 2,372 524,100
2017/12/12 2,442 2,475 2,423 2,439 338,900
2017/12/11 2,468 2,483 2,422 2,438 426,400
2017/12/08 2,417 2,441 2,403 2,431 579,000
2017/12/07 2,323 2,380 2,323 2,374 435,800
2017/12/06 2,379 2,385 2,327 2,337 425,800
2017/12/05 2,460 2,460 2,394 2,409 554,300
2017/12/04 2,530 2,535 2,457 2,457 392,400
2017/12/01 2,539 2,574 2,489 2,515 783,000
2017/11/30 2,467 2,467 2,410 2,439 839,400
2017/11/29 2,588 2,613 2,467 2,489 806,000
2017/11/28 2,700 2,700 2,541 2,567 817,100
2017/11/27 2,703 2,730 2,681 2,696 516,700
2017/11/24 2,683 2,691 2,645 2,683 415,200
2017/11/22 2,670 2,723 2,652 2,699 890,300
2017/11/21 2,552 2,634 2,544 2,627 623,100
2017/11/20 2,521 2,542 2,506 2,535 247,700
2017/11/17 2,554 2,567 2,516 2,534 394,600
2017/11/16 2,466 2,529 2,457 2,511 349,600
2017/11/15 2,571 2,571 2,466 2,490 669,200
2017/11/14 2,511 2,552 2,493 2,531 617,000
2017/11/13 2,495 2,517 2,463 2,488 303,300
2017/11/10 2,440 2,499 2,415 2,496 593,800
2017/11/09 2,472 2,514 2,386 2,437 799,400
2017/11/08 2,400 2,479 2,398 2,461 589,600
2017/11/07 2,351 2,404 2,334 2,399 645,800
2017/11/06 2,432 2,436 2,339 2,343 665,600
2017/11/02 2,336 2,417 2,335 2,410 1,809,800
2017/11/01 2,272 2,305 2,242 2,294 1,160,300
2017/10/31 2,246 2,259 2,169 2,222 2,078,900
2017/10/30 2,469 2,470 2,414 2,431 748,300
2017/10/27 2,436 2,457 2,424 2,451 363,600
2017/10/26 2,428 2,456 2,424 2,435 304,000
2017/10/25 2,423 2,458 2,411 2,437 408,100
2017/10/24 2,380 2,419 2,367 2,405 358,600
2017/10/23 2,412 2,412 2,371 2,385 332,100
2017/10/20 2,341 2,384 2,336 2,372 332,800
2017/10/19 2,356 2,372 2,330 2,336 374,800
2017/10/18 2,430 2,432 2,343 2,353 562,400
2017/10/17 2,382 2,429 2,343 2,428 852,400
2017/10/16 2,396 2,400 2,312 2,319 545,400
2017/10/13 2,342 2,398 2,315 2,392 530,200
2017/10/12 2,341 2,352 2,321 2,340 675,300
2017/10/11 2,309 2,329 2,287 2,327 633,400
2017/10/10 2,285 2,305 2,277 2,298 466,400
2017/10/06 2,228 2,279 2,228 2,266 448,800
2017/10/05 2,200 2,223 2,198 2,214 227,700
2017/10/04 2,203 2,204 2,176 2,203 288,700
2017/10/03 2,225 2,228 2,193 2,205 301,800
2017/10/02 2,217 2,223 2,197 2,212 186,200
2017/09/29 2,179 2,224 2,174 2,210 401,300
2017/09/28 2,202 2,204 2,174 2,186 315,600
2017/09/27 2,168 2,181 2,157 2,170 307,500
2017/09/26 2,196 2,200 2,171 2,179 543,700
2017/09/25 2,252 2,264 2,222 2,226 462,800
2017/09/22 2,312 2,312 2,223 2,232 1,098,900
2017/09/21 2,258 2,289 2,232 2,280 933,100
2017/09/20 2,189 2,224 2,170 2,222 575,500
2017/09/19 2,183 2,190 2,152 2,177 393,900
2017/09/15 2,082 2,138 2,082 2,138 412,200
2017/09/14 2,100 2,129 2,084 2,092 375,800
2017/09/13 2,093 2,110 2,080 2,094 301,300
2017/09/12 2,087 2,123 2,055 2,078 638,500
2017/09/11 1,970 2,062 1,969 2,053 923,200
2017/09/08 1,941 1,964 1,920 1,930 533,100
2017/09/07 1,876 1,941 1,862 1,931 624,300
2017/09/06 1,808 1,870 1,794 1,866 309,200
2017/09/05 1,905 1,905 1,811 1,826 555,100
2017/09/04 1,908 1,940 1,890 1,905 708,400
2017/09/01 1,883 1,915 1,858 1,908 626,400
2017/08/31 1,862 1,867 1,833 1,862 473,800
2017/08/30 1,832 1,848 1,797 1,820 393,600
2017/08/29 1,776 1,805 1,765 1,805 424,300
2017/08/28 1,826 1,831 1,784 1,795 423,500
2017/08/25 1,790 1,804 1,783 1,786 208,400
2017/08/24 1,776 1,793 1,773 1,779 216,300
2017/08/23 1,815 1,815 1,770 1,778 287,300
2017/08/22 1,750 1,799 1,741 1,796 370,800
2017/08/21 1,751 1,761 1,744 1,760 306,700
2017/08/18 1,765 1,785 1,736 1,748 536,300
2017/08/17 1,800 1,810 1,777 1,778 432,700
2017/08/16 1,835 1,848 1,797 1,797 439,700
2017/08/15 1,806 1,827 1,793 1,822 388,200
2017/08/14 1,783 1,793 1,762 1,782 467,600
2017/08/10 1,808 1,822 1,801 1,812 465,300
2017/08/09 1,844 1,844 1,803 1,818 442,200
2017/08/08 1,864 1,878 1,848 1,854 276,100
2017/08/07 1,849 1,868 1,847 1,858 368,200
2017/08/04 1,832 1,833 1,797 1,826 485,300
2017/08/03 1,836 1,836 1,797 1,814 384,700
2017/08/02 1,793 1,854 1,783 1,838 628,900
2017/08/01 1,856 1,874 1,792 1,796 681,200
2017/07/31 1,829 1,884 1,786 1,851 1,017,000
2017/07/28 1,990 2,009 1,969 1,989 386,400
2017/07/27 2,020 2,029 2,000 2,010 313,800
2017/07/26 2,053 2,060 2,010 2,020 317,400
2017/07/25 2,034 2,036 2,003 2,009 245,400
2017/07/24 2,036 2,044 1,997 2,034 426,400
2017/07/21 2,000 2,075 2,000 2,047 572,100
2017/07/20 1,945 1,966 1,933 1,964 232,600
2017/07/19 1,955 1,956 1,909 1,948 444,400
2017/07/18 1,970 1,981 1,950 1,975 192,000
2017/07/14 1,968 2,004 1,958 1,987 404,700
2017/07/13 1,960 1,980 1,950 1,977 481,700
2017/07/12 1,925 1,938 1,917 1,923 194,100
2017/07/11 1,885 1,940 1,885 1,937 335,100
2017/07/10 1,912 1,914 1,874 1,885 242,500
2017/07/07 1,875 1,902 1,868 1,891 317,700
2017/07/06 1,880 1,927 1,870 1,892 799,600
2017/07/05 1,775 1,829 1,768 1,829 687,700
2017/07/04 1,780 1,786 1,733 1,741 291,300
2017/07/03 1,720 1,762 1,708 1,760 485,300
2017/06/30 1,693 1,716 1,679 1,711 448,400
2017/06/29 1,724 1,732 1,717 1,719 238,000
2017/06/28 1,749 1,751 1,702 1,703 298,800
2017/06/27 1,752 1,768 1,748 1,754 209,800
2017/06/26 1,760 1,770 1,746 1,746 182,600
2017/06/23 1,722 1,789 1,721 1,762 850,300
2017/06/22 1,724 1,731 1,708 1,708 231,100
2017/06/21 1,713 1,736 1,704 1,719 158,600
2017/06/20 1,711 1,735 1,708 1,724 232,800
2017/06/19 1,683 1,697 1,675 1,694 190,700
2017/06/16 1,701 1,713 1,678 1,682 343,000
2017/06/15 1,740 1,758 1,700 1,701 557,100
2017/06/14 1,757 1,798 1,731 1,738 718,300
2017/06/13 1,705 1,706 1,673 1,686 514,400
2017/06/12 1,770 1,774 1,726 1,729 314,200
2017/06/09 1,747 1,783 1,745 1,772 304,300
2017/06/08 1,765 1,765 1,737 1,747 314,100
2017/06/07 1,722 1,760 1,715 1,753 337,300
2017/06/06 1,757 1,757 1,726 1,730 244,900
2017/06/05 1,745 1,764 1,725 1,740 502,200
2017/06/02 1,747 1,769 1,740 1,745 468,400
2017/06/01 1,696 1,737 1,696 1,732 372,100
2017/05/31 1,705 1,733 1,692 1,696 562,700
2017/05/30 1,683 1,713 1,681 1,710 233,000
2017/05/29 1,698 1,713 1,679 1,694 285,500
2017/05/26 1,744 1,772 1,676 1,685 728,700
2017/05/25 1,710 1,726 1,692 1,694 493,300
2017/05/24 1,690 1,729 1,690 1,710 764,600
2017/05/23 1,664 1,678 1,654 1,665 365,900
2017/05/22 1,632 1,667 1,615 1,664 539,500
2017/05/19 1,631 1,642 1,612 1,624 263,800
2017/05/18 1,602 1,635 1,602 1,624 377,800
2017/05/17 1,632 1,690 1,623 1,660 1,069,300
2017/05/16 1,643 1,687 1,622 1,629 367,000
2017/05/15 1,606 1,639 1,589 1,635 521,400
2017/05/12 1,636 1,682 1,627 1,643 694,000
2017/05/11 1,558 1,697 1,558 1,650 1,891,200
2017/05/10 1,519 1,548 1,502 1,505 558,200
2017/05/09 1,505 1,514 1,494 1,514 352,600
2017/05/08 1,505 1,518 1,499 1,507 617,600
2017/05/02 1,455 1,496 1,452 1,494 925,000
2017/05/01 1,410 1,450 1,410 1,450 549,200
2017/04/28 1,400 1,409 1,385 1,395 326,100
2017/04/27 1,387 1,409 1,378 1,405 268,600
2017/04/26 1,390 1,404 1,382 1,396 504,900
2017/04/25 1,343 1,384 1,336 1,367 466,300
2017/04/24 1,345 1,347 1,326 1,333 311,600
2017/04/21 1,327 1,329 1,304 1,327 248,800
2017/04/20 1,296 1,313 1,293 1,306 226,100
2017/04/19 1,298 1,309 1,289 1,302 205,200
2017/04/18 1,300 1,337 1,285 1,300 517,200
2017/04/17 1,280 1,286 1,261 1,282 505,600
2017/04/14 1,332 1,349 1,295 1,300 365,100
2017/04/13 1,298 1,309 1,286 1,303 458,600
2017/04/12 1,333 1,334 1,308 1,328 471,300
2017/04/11 1,376 1,381 1,329 1,338 546,800
2017/04/10 1,356 1,369 1,335 1,346 373,400
2017/04/07 1,330 1,352 1,306 1,334 478,800
2017/04/06 1,320 1,325 1,283 1,302 504,200
2017/04/05 1,356 1,366 1,324 1,337 468,700
2017/04/04 1,374 1,383 1,329 1,343 565,300
2017/04/03 1,408 1,417 1,387 1,392 376,500
2017/03/31 1,447 1,454 1,408 1,408 395,900
2017/03/30 1,447 1,450 1,432 1,436 284,600
2017/03/29 1,435 1,464 1,430 1,456 547,700
2017/03/28 1,424 1,438 1,414 1,437 397,100
2017/03/27 1,385 1,405 1,385 1,396 403,500
2017/03/24 1,375 1,405 1,372 1,391 265,900
2017/03/23 1,376 1,387 1,367 1,378 364,800
2017/03/22 1,386 1,397 1,369 1,393 712,900
2017/03/21 1,426 1,429 1,405 1,409 323,800
2017/03/17 1,426 1,429 1,402 1,424 301,700
2017/03/16 1,400 1,436 1,385 1,435 393,800
2017/03/15 1,435 1,435 1,406 1,413 390,400
2017/03/14 1,453 1,458 1,436 1,441 254,000
2017/03/13 1,460 1,460 1,445 1,453 198,600
2017/03/10 1,469 1,469 1,453 1,465 289,800
2017/03/09 1,463 1,466 1,447 1,455 163,600
2017/03/08 1,446 1,456 1,444 1,453 279,600
2017/03/07 1,468 1,472 1,456 1,468 141,400
2017/03/06 1,465 1,476 1,457 1,465 156,300
2017/03/03 1,488 1,494 1,464 1,472 218,600
2017/03/02 1,484 1,518 1,484 1,498 432,200
2017/03/01 1,451 1,466 1,440 1,464 334,000
2017/02/28 1,443 1,464 1,434 1,451 343,800
2017/02/27 1,458 1,458 1,421 1,430 341,800
2017/02/24 1,481 1,487 1,465 1,472 236,800
2017/02/23 1,500 1,515 1,485 1,494 251,400
2017/02/22 1,507 1,507 1,482 1,489 193,200
2017/02/21 1,495 1,511 1,491 1,499 250,300
2017/02/20 1,494 1,497 1,475 1,496 238,900
2017/02/17 1,476 1,496 1,473 1,489 194,600
2017/02/16 1,497 1,509 1,472 1,492 309,100
2017/02/15 1,493 1,507 1,482 1,500 258,000
2017/02/14 1,502 1,503 1,473 1,475 253,300
2017/02/13 1,472 1,504 1,472 1,488 357,400
2017/02/10 1,455 1,465 1,436 1,454 416,400
2017/02/09 1,460 1,460 1,420 1,428 470,700
2017/02/08 1,465 1,471 1,428 1,460 618,100
2017/02/07 1,497 1,497 1,470 1,475 352,100
2017/02/06 1,536 1,545 1,506 1,517 213,000
2017/02/03 1,520 1,547 1,502 1,525 335,800
2017/02/02 1,547 1,549 1,517 1,520 397,700
2017/02/01 1,510 1,542 1,504 1,540 673,900
2017/01/31 1,532 1,537 1,502 1,511 470,400
2017/01/30 1,460 1,545 1,456 1,533 834,400
2017/01/27 1,569 1,573 1,521 1,536 860,400
2017/01/26 1,552 1,580 1,541 1,568 499,100
2017/01/25 1,497 1,553 1,491 1,550 689,100
2017/01/24 1,467 1,484 1,459 1,474 297,700
2017/01/23 1,489 1,510 1,476 1,489 335,600
2017/01/20 1,465 1,499 1,453 1,487 511,300
2017/01/19 1,455 1,460 1,439 1,452 320,400
2017/01/18 1,415 1,447 1,408 1,442 353,300
2017/01/17 1,450 1,453 1,428 1,436 329,300
2017/01/16 1,480 1,497 1,443 1,450 372,400
2017/01/13 1,469 1,489 1,459 1,483 319,200
2017/01/12 1,503 1,519 1,465 1,482 566,700
2017/01/11 1,408 1,470 1,407 1,468 855,100
2017/01/10 1,376 1,408 1,368 1,392 646,800
2017/01/06 1,350 1,367 1,348 1,362 240,500
2017/01/05 1,384 1,388 1,353 1,362 366,000
2017/01/04 1,348 1,391 1,336 1,389 387,000

このページの先頭へ