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
2018/12/28 920 944 910 934 745,600
2018/12/27 933 939 907 927 1,438,900
2018/12/26 875 898 855 873 896,300
2018/12/25 870 904 866 873 688,400
2018/12/21 955 963 927 946 903,000
2018/12/20 981 995 949 949 1,101,900
2018/12/19 992 1,015 971 1,005 610,000
2018/12/18 975 1,007 964 979 488,700
2018/12/17 1,003 1,031 998 1,001 510,800
2018/12/14 1,050 1,050 1,004 1,018 542,000
2018/12/13 1,029 1,052 1,012 1,048 740,400
2018/12/12 1,016 1,060 1,006 1,032 608,100
2018/12/11 1,060 1,060 1,004 1,021 627,200
2018/12/10 1,083 1,097 1,055 1,071 650,200
2018/12/07 1,082 1,096 1,055 1,087 476,400
2018/12/06 1,100 1,104 1,069 1,078 420,700
2018/12/05 1,101 1,122 1,078 1,106 748,100
2018/12/04 1,224 1,228 1,152 1,154 803,400
2018/12/03 1,169 1,264 1,164 1,233 1,284,000
2018/11/30 1,130 1,156 1,122 1,141 831,800
2018/11/29 1,150 1,167 1,134 1,134 587,800
2018/11/28 1,100 1,131 1,091 1,122 745,600
2018/11/27 1,098 1,108 1,068 1,093 566,400
2018/11/26 1,062 1,108 1,040 1,084 666,900
2018/11/22 1,058 1,093 1,038 1,058 1,108,200
2018/11/21 990 1,074 977 1,060 1,046,600
2018/11/20 1,010 1,017 997 1,004 800,800
2018/11/19 1,014 1,066 1,007 1,052 864,900
2018/11/16 1,035 1,054 1,007 1,019 1,196,000
2018/11/15 1,100 1,141 1,016 1,045 2,338,100
2018/11/14 1,160 1,197 1,159 1,183 706,400
2018/11/13 1,200 1,200 1,131 1,160 819,400
2018/11/12 1,049 1,277 1,043 1,261 1,253,900
2018/11/09 1,379 1,386 1,314 1,319 430,300
2018/11/08 1,400 1,430 1,385 1,390 635,900
2018/11/07 1,364 1,395 1,336 1,343 398,700
2018/11/06 1,377 1,381 1,346 1,349 251,900
2018/11/05 1,370 1,396 1,353 1,374 377,500
2018/11/02 1,323 1,394 1,307 1,392 717,400
2018/11/01 1,289 1,320 1,270 1,303 632,900
2018/10/31 1,198 1,303 1,196 1,300 918,100
2018/10/30 1,102 1,182 1,102 1,170 518,000
2018/10/29 1,147 1,169 1,109 1,124 488,200
2018/10/26 1,170 1,193 1,122 1,137 576,400
2018/10/25 1,152 1,169 1,142 1,152 739,000
2018/10/24 1,226 1,230 1,193 1,207 662,400
2018/10/23 1,272 1,273 1,215 1,224 713,700
2018/10/22 1,288 1,302 1,262 1,295 456,500
2018/10/19 1,282 1,310 1,270 1,307 345,700
2018/10/18 1,352 1,352 1,306 1,312 305,000
2018/10/17 1,342 1,367 1,336 1,353 384,000
2018/10/16 1,299 1,312 1,278 1,303 347,000
2018/10/15 1,301 1,330 1,278 1,304 366,700
2018/10/12 1,257 1,314 1,257 1,308 426,300
2018/10/11 1,270 1,307 1,253 1,277 730,700
2018/10/10 1,370 1,373 1,322 1,341 497,200
2018/10/09 1,380 1,398 1,342 1,348 610,900
2018/10/05 1,428 1,435 1,403 1,403 477,800
2018/10/04 1,455 1,482 1,438 1,450 403,700
2018/10/03 1,470 1,494 1,441 1,441 484,600
2018/10/02 1,538 1,548 1,476 1,484 707,500
2018/10/01 1,468 1,529 1,468 1,512 598,200
2018/09/28 1,455 1,475 1,437 1,458 546,100
2018/09/27 1,464 1,468 1,426 1,427 493,100
2018/09/26 1,479 1,491 1,460 1,474 392,200
2018/09/25 1,499 1,499 1,458 1,493 738,100
2018/09/21 1,467 1,505 1,457 1,503 824,600
2018/09/20 1,452 1,468 1,421 1,427 651,200
2018/09/19 1,394 1,448 1,394 1,440 963,100
2018/09/18 1,367 1,372 1,312 1,352 1,890,700
2018/09/14 1,350 1,434 1,350 1,427 1,130,300
2018/09/13 1,318 1,364 1,304 1,331 741,400
2018/09/12 1,409 1,432 1,345 1,348 1,056,500
2018/09/11 1,435 1,437 1,401 1,423 452,500
2018/09/10 1,439 1,464 1,431 1,434 603,600
2018/09/07 1,500 1,500 1,420 1,439 1,013,000
2018/09/06 1,528 1,547 1,515 1,520 423,200
2018/09/05 1,562 1,566 1,526 1,542 265,900
2018/09/04 1,568 1,579 1,550 1,561 337,100
2018/09/03 1,642 1,648 1,568 1,572 424,700
2018/08/31 1,643 1,664 1,622 1,641 386,100
2018/08/30 1,700 1,700 1,659 1,672 479,700
2018/08/29 1,658 1,686 1,657 1,677 216,600
2018/08/28 1,699 1,705 1,658 1,661 350,400
2018/08/27 1,627 1,678 1,620 1,663 473,300
2018/08/24 1,593 1,611 1,574 1,606 339,400
2018/08/23 1,606 1,608 1,573 1,597 359,500
2018/08/22 1,555 1,606 1,555 1,598 383,500
2018/08/21 1,598 1,616 1,556 1,564 452,900
2018/08/20 1,621 1,636 1,607 1,608 566,400
2018/08/17 1,540 1,578 1,525 1,574 328,700
2018/08/16 1,500 1,545 1,486 1,539 355,300
2018/08/15 1,584 1,587 1,529 1,543 283,500
2018/08/14 1,534 1,573 1,530 1,571 342,800
2018/08/13 1,553 1,566 1,499 1,513 473,500
2018/08/10 1,681 1,681 1,576 1,581 793,700
2018/08/09 1,678 1,704 1,647 1,699 473,600
2018/08/08 1,637 1,681 1,636 1,674 440,100
2018/08/07 1,603 1,638 1,595 1,637 379,300
2018/08/06 1,663 1,663 1,600 1,607 607,300
2018/08/03 1,675 1,675 1,650 1,666 333,600
2018/08/02 1,630 1,696 1,630 1,663 589,100
2018/08/01 1,658 1,678 1,615 1,653 1,660,400
2018/07/31 1,713 1,717 1,680 1,698 560,800
2018/07/30 1,727 1,727 1,707 1,712 564,600
2018/07/27 1,719 1,729 1,707 1,729 472,700
2018/07/26 1,726 1,730 1,697 1,707 389,800
2018/07/25 1,700 1,706 1,688 1,701 337,400
2018/07/24 1,673 1,697 1,662 1,688 354,500
2018/07/23 1,668 1,695 1,647 1,651 607,700
2018/07/20 1,740 1,744 1,688 1,705 636,400
2018/07/19 1,693 1,753 1,692 1,740 873,800
2018/07/18 1,658 1,705 1,647 1,668 708,100
2018/07/17 1,753 1,753 1,636 1,641 1,151,800
2018/07/13 1,766 1,804 1,739 1,767 546,100
2018/07/12 1,726 1,750 1,707 1,739 292,700
2018/07/11 1,735 1,739 1,683 1,725 385,300
2018/07/10 1,773 1,785 1,745 1,766 332,000
2018/07/09 1,709 1,739 1,687 1,733 261,800
2018/07/06 1,655 1,720 1,655 1,712 609,700
2018/07/05 1,674 1,712 1,644 1,655 656,900
2018/07/04 1,767 1,783 1,697 1,709 846,200
2018/07/03 1,813 1,816 1,751 1,775 462,400
2018/07/02 1,821 1,871 1,808 1,812 644,200
2018/06/29 1,840 1,840 1,786 1,822 538,100
2018/06/28 1,793 1,817 1,773 1,806 330,300
2018/06/27 1,836 1,856 1,799 1,806 697,500
2018/06/26 1,771 1,822 1,752 1,809 600,500
2018/06/25 1,852 1,869 1,801 1,806 455,800
2018/06/22 1,886 1,917 1,859 1,878 674,700
2018/06/21 1,889 1,944 1,889 1,926 520,300
2018/06/20 1,844 1,895 1,811 1,894 895,700
2018/06/19 1,927 1,964 1,878 1,884 670,900
2018/06/18 1,999 1,999 1,913 1,927 895,200
2018/06/15 2,116 2,116 2,019 2,027 704,700
2018/06/14 2,135 2,141 2,102 2,107 308,200
2018/06/13 2,143 2,160 2,125 2,144 327,100
2018/06/12 2,233 2,233 2,132 2,144 799,300
2018/06/11 2,206 2,222 2,193 2,212 304,000
2018/06/08 2,262 2,278 2,211 2,236 431,300
2018/06/07 2,290 2,311 2,275 2,294 336,200
2018/06/06 2,284 2,316 2,264 2,272 314,900
2018/06/05 2,308 2,341 2,270 2,284 497,500
2018/06/04 2,260 2,320 2,253 2,302 582,700
2018/06/01 2,240 2,243 2,167 2,213 569,000
2018/05/31 2,192 2,267 2,165 2,263 1,020,400
2018/05/30 2,152 2,175 2,114 2,122 468,900
2018/05/29 2,264 2,264 2,198 2,222 441,200
2018/05/28 2,282 2,302 2,257 2,271 231,600
2018/05/25 2,279 2,328 2,261 2,278 401,600
2018/05/24 2,352 2,357 2,264 2,276 569,400
2018/05/23 2,404 2,404 2,339 2,358 414,100
2018/05/22 2,480 2,495 2,394 2,425 451,800
2018/05/21 2,403 2,444 2,389 2,440 506,600
2018/05/18 2,346 2,404 2,313 2,393 688,400
2018/05/17 2,262 2,338 2,261 2,334 618,500
2018/05/16 2,337 2,364 2,232 2,257 949,700
2018/05/15 2,360 2,565 2,328 2,345 1,509,500
2018/05/14 2,301 2,328 2,246 2,260 775,000
2018/05/11 2,230 2,271 2,220 2,265 458,700
2018/05/10 2,217 2,244 2,208 2,226 243,400
2018/05/09 2,229 2,240 2,200 2,216 291,400
2018/05/08 2,188 2,239 2,172 2,216 441,400
2018/05/07 2,202 2,215 2,164 2,185 508,000
2018/05/02 2,185 2,222 2,182 2,198 465,600
2018/05/01 2,279 2,279 2,186 2,205 684,900
2018/04/27 2,302 2,322 2,268 2,307 523,500
2018/04/26 2,274 2,305 2,262 2,297 432,100
2018/04/25 2,281 2,281 2,242 2,245 345,000
2018/04/24 2,296 2,332 2,274 2,327 251,400
2018/04/23 2,263 2,299 2,255 2,264 187,200
2018/04/20 2,279 2,288 2,242 2,256 309,300
2018/04/19 2,335 2,353 2,294 2,301 310,500
2018/04/18 2,260 2,342 2,260 2,318 513,300
2018/04/17 2,303 2,318 2,246 2,253 357,400
2018/04/16 2,359 2,378 2,308 2,326 240,300
2018/04/13 2,282 2,359 2,275 2,350 542,100
2018/04/12 2,308 2,312 2,229 2,259 584,300
2018/04/11 2,306 2,374 2,280 2,347 638,600
2018/04/10 2,155 2,280 2,155 2,270 763,800
2018/04/09 2,193 2,200 2,133 2,162 756,300
2018/04/06 2,268 2,286 2,240 2,243 308,200
2018/04/05 2,301 2,310 2,240 2,268 313,900
2018/04/04 2,386 2,388 2,257 2,267 492,400
2018/04/03 2,332 2,363 2,315 2,352 274,600
2018/04/02 2,398 2,431 2,381 2,397 432,800
2018/03/30 2,335 2,373 2,328 2,367 374,400
2018/03/29 2,300 2,325 2,249 2,270 329,800
2018/03/28 2,241 2,272 2,212 2,238 521,900
2018/03/27 2,273 2,306 2,247 2,289 488,700
2018/03/26 2,189 2,258 2,186 2,252 621,000
2018/03/23 2,316 2,316 2,233 2,239 587,700
2018/03/22 2,383 2,444 2,380 2,432 281,700
2018/03/20 2,347 2,396 2,338 2,380 283,000
2018/03/19 2,411 2,441 2,380 2,386 332,200
2018/03/16 2,505 2,514 2,433 2,438 330,000
2018/03/15 2,520 2,523 2,435 2,486 393,200
2018/03/14 2,480 2,525 2,466 2,519 360,300
2018/03/13 2,427 2,516 2,410 2,513 450,000
2018/03/12 2,416 2,460 2,395 2,437 760,200
2018/03/09 2,423 2,441 2,359 2,380 675,100
2018/03/08 2,400 2,405 2,368 2,384 430,500
2018/03/07 2,437 2,445 2,359 2,367 744,700
2018/03/06 2,479 2,537 2,462 2,470 393,000
2018/03/05 2,541 2,549 2,391 2,405 615,600
2018/03/02 2,526 2,602 2,524 2,582 583,000
2018/03/01 2,680 2,690 2,612 2,626 402,600
2018/02/28 2,736 2,768 2,718 2,721 580,600
2018/02/27 2,759 2,783 2,734 2,771 543,100
2018/02/26 2,768 2,768 2,707 2,725 454,900
2018/02/23 2,730 2,745 2,658 2,703 630,400
2018/02/22 2,695 2,718 2,657 2,685 545,800
2018/02/21 2,612 2,733 2,597 2,688 756,800
2018/02/20 2,570 2,576 2,508 2,529 406,400
2018/02/19 2,545 2,585 2,511 2,583 465,600
2018/02/16 2,466 2,502 2,442 2,468 439,800
2018/02/15 2,419 2,467 2,406 2,446 410,800
2018/02/14 2,428 2,454 2,359 2,395 349,000
2018/02/13 2,520 2,537 2,420 2,431 396,700
2018/02/09 2,400 2,472 2,397 2,470 442,100
2018/02/08 2,551 2,579 2,519 2,558 557,100
2018/02/07 2,763 2,780 2,529 2,534 596,300
2018/02/06 2,689 2,711 2,485 2,576 1,146,600
2018/02/05 2,880 2,927 2,830 2,880 680,500
2018/02/02 3,080 3,080 2,922 2,972 1,028,200
2018/02/01 2,901 3,160 2,824 3,150 1,434,100
2018/01/31 2,914 2,983 2,895 2,951 618,800
2018/01/30 2,936 2,974 2,924 2,930 634,800
2018/01/29 2,972 2,979 2,945 2,965 489,400
2018/01/26 2,913 2,984 2,909 2,965 706,400
2018/01/25 2,867 2,895 2,821 2,874 542,400
2018/01/24 2,925 2,939 2,898 2,917 322,100
2018/01/23 2,955 2,955 2,909 2,934 365,700
2018/01/22 2,929 2,940 2,886 2,934 264,300
2018/01/19 2,911 2,940 2,901 2,930 349,000
2018/01/18 2,950 2,962 2,903 2,904 457,900
2018/01/17 2,905 2,925 2,828 2,915 510,400
2018/01/16 2,883 2,946 2,857 2,943 417,300
2018/01/15 2,870 2,896 2,842 2,877 415,000
2018/01/12 2,812 2,850 2,807 2,827 471,400
2018/01/11 2,750 2,814 2,677 2,808 459,500
2018/01/10 2,742 2,785 2,725 2,776 548,000
2018/01/09 2,708 2,755 2,689 2,739 817,400
2018/01/05 2,611 2,662 2,595 2,648 668,500
2018/01/04 2,580 2,608 2,555 2,582 732,100

このページの先頭へ