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
2020/12/30 2,212 2,235 2,208 2,208 290,000
2020/12/29 2,226 2,258 2,213 2,246 416,000
2020/12/28 2,203 2,231 2,188 2,202 447,300
2020/12/25 2,144 2,182 2,144 2,175 341,600
2020/12/24 2,119 2,165 2,117 2,144 486,700
2020/12/23 2,098 2,102 2,059 2,094 286,000
2020/12/22 2,124 2,145 2,068 2,078 406,700
2020/12/21 2,204 2,215 2,121 2,156 539,100
2020/12/18 2,225 2,245 2,207 2,211 447,800
2020/12/17 2,263 2,270 2,196 2,247 662,300
2020/12/16 2,243 2,282 2,206 2,270 659,300
2020/12/15 2,268 2,284 2,215 2,243 568,100
2020/12/14 2,280 2,307 2,269 2,283 497,500
2020/12/11 2,335 2,342 2,271 2,296 461,100
2020/12/10 2,348 2,352 2,306 2,337 412,300
2020/12/09 2,307 2,359 2,300 2,349 453,100
2020/12/08 2,290 2,305 2,249 2,296 627,000
2020/12/07 2,325 2,372 2,296 2,308 481,700
2020/12/04 2,300 2,390 2,292 2,375 755,600
2020/12/03 2,321 2,338 2,284 2,323 544,000
2020/12/02 2,322 2,355 2,299 2,303 607,500
2020/12/01 2,186 2,345 2,183 2,320 832,900
2020/11/30 2,249 2,268 2,225 2,225 534,200
2020/11/27 2,250 2,310 2,208 2,267 833,700
2020/11/26 2,212 2,247 2,191 2,236 567,900
2020/11/25 2,250 2,291 2,229 2,247 773,600
2020/11/24 2,200 2,269 2,199 2,246 942,000
2020/11/20 2,133 2,193 2,111 2,176 711,400
2020/11/19 2,117 2,194 2,107 2,140 1,148,500
2020/11/18 2,056 2,120 2,036 2,104 720,700
2020/11/17 2,083 2,119 2,074 2,078 854,000
2020/11/16 2,030 2,124 2,030 2,087 1,802,500
2020/11/13 1,925 1,934 1,890 1,903 782,600
2020/11/12 1,900 1,938 1,892 1,924 667,700
2020/11/11 1,896 1,924 1,879 1,913 926,900
2020/11/10 1,940 1,960 1,850 1,859 885,700
2020/11/09 1,855 1,904 1,845 1,889 653,800
2020/11/06 1,821 1,855 1,804 1,834 616,800
2020/11/05 1,817 1,829 1,796 1,811 673,700
2020/11/04 1,780 1,819 1,780 1,803 565,200
2020/11/02 1,728 1,779 1,712 1,761 407,900
2020/10/30 1,760 1,777 1,718 1,725 444,600
2020/10/29 1,713 1,767 1,707 1,758 295,400
2020/10/28 1,737 1,766 1,730 1,759 280,300
2020/10/27 1,749 1,761 1,706 1,759 447,400
2020/10/26 1,795 1,808 1,771 1,775 320,800
2020/10/23 1,813 1,821 1,756 1,804 453,500
2020/10/22 1,820 1,824 1,781 1,804 340,900
2020/10/21 1,800 1,839 1,800 1,816 420,000
2020/10/20 1,776 1,803 1,771 1,794 485,000
2020/10/19 1,747 1,777 1,738 1,767 444,300
2020/10/16 1,739 1,754 1,709 1,718 356,100
2020/10/15 1,765 1,770 1,736 1,748 344,600
2020/10/14 1,720 1,764 1,707 1,761 519,100
2020/10/13 1,708 1,779 1,703 1,734 485,800
2020/10/12 1,703 1,703 1,664 1,699 685,400
2020/10/09 1,787 1,791 1,721 1,725 681,000
2020/10/08 1,778 1,800 1,766 1,776 549,400
2020/10/07 1,771 1,777 1,740 1,759 840,200
2020/10/06 1,800 1,809 1,774 1,792 510,100
2020/10/05 1,741 1,795 1,741 1,774 797,500
2020/10/02 1,746 1,758 1,715 1,730 762,900
2020/09/30 1,733 1,752 1,714 1,714 572,900
2020/09/29 1,739 1,764 1,730 1,742 608,900
2020/09/28 1,724 1,727 1,686 1,713 741,000
2020/09/25 1,686 1,730 1,670 1,702 1,361,400
2020/09/24 1,658 1,674 1,642 1,656 1,083,200
2020/09/23 1,635 1,648 1,608 1,641 691,800
2020/09/18 1,599 1,648 1,599 1,644 1,006,700
2020/09/17 1,570 1,602 1,566 1,590 617,800
2020/09/16 1,597 1,600 1,553 1,558 564,600
2020/09/15 1,591 1,602 1,578 1,593 784,100
2020/09/14 1,580 1,604 1,560 1,572 731,100
2020/09/11 1,549 1,555 1,523 1,550 562,300
2020/09/10 1,580 1,585 1,533 1,533 977,000
2020/09/09 1,515 1,559 1,507 1,553 954,100
2020/09/08 1,505 1,548 1,500 1,537 1,045,400
2020/09/07 1,469 1,515 1,460 1,495 688,100
2020/09/04 1,451 1,500 1,446 1,483 896,100
2020/09/03 1,504 1,540 1,496 1,510 1,191,400
2020/09/02 1,470 1,485 1,444 1,480 854,500
2020/09/01 1,446 1,446 1,405 1,446 825,100
2020/08/31 1,484 1,516 1,463 1,463 867,600
2020/08/28 1,500 1,505 1,416 1,454 1,191,000
2020/08/27 1,508 1,514 1,465 1,477 849,400
2020/08/26 1,504 1,541 1,495 1,508 1,563,700
2020/08/25 1,493 1,520 1,457 1,497 1,485,200
2020/08/24 1,489 1,508 1,462 1,501 2,179,400
2020/08/21 1,584 1,603 1,527 1,535 1,751,500
2020/08/20 1,674 1,675 1,573 1,590 2,115,900
2020/08/19 1,766 1,766 1,692 1,709 1,572,200
2020/08/18 1,815 1,815 1,771 1,803 553,700
2020/08/17 1,872 1,874 1,798 1,810 685,400
2020/08/14 1,924 1,930 1,841 1,857 1,273,000
2020/08/13 1,868 1,939 1,762 1,908 3,050,100
2020/08/12 2,057 2,100 2,025 2,038 696,500
2020/08/11 2,043 2,069 2,022 2,026 541,900
2020/08/07 2,085 2,088 2,016 2,034 597,100
2020/08/06 2,149 2,149 2,083 2,102 575,100
2020/08/05 2,106 2,155 2,092 2,138 642,400
2020/08/04 2,107 2,142 2,107 2,124 437,600
2020/08/03 2,020 2,077 2,007 2,067 360,700
2020/07/31 2,112 2,113 2,003 2,007 659,300
2020/07/30 2,138 2,153 2,111 2,128 258,700
2020/07/29 2,156 2,165 2,101 2,116 347,400
2020/07/28 2,180 2,187 2,158 2,164 394,300
2020/07/27 2,143 2,190 2,105 2,184 436,100
2020/07/22 2,200 2,217 2,182 2,192 498,900
2020/07/21 2,165 2,210 2,163 2,200 628,200
2020/07/20 2,180 2,196 2,134 2,160 435,000
2020/07/17 2,123 2,207 2,122 2,142 1,087,100
2020/07/16 2,167 2,168 2,072 2,080 883,400
2020/07/15 2,160 2,170 2,109 2,138 562,100
2020/07/14 2,150 2,162 2,108 2,128 564,300
2020/07/13 2,160 2,213 2,157 2,178 735,400
2020/07/10 2,129 2,161 2,110 2,121 828,200
2020/07/09 2,056 2,175 2,040 2,140 1,007,700
2020/07/08 2,044 2,110 2,037 2,045 1,215,100
2020/07/07 1,983 2,064 1,975 2,045 1,110,600
2020/07/06 1,935 1,985 1,925 1,973 780,400
2020/07/03 1,896 1,930 1,886 1,929 654,000
2020/07/02 1,898 1,898 1,826 1,867 482,700
2020/07/01 1,938 1,940 1,879 1,883 690,900
2020/06/30 1,925 1,949 1,900 1,906 1,342,900
2020/06/29 1,885 1,891 1,842 1,852 499,600
2020/06/26 1,895 1,895 1,815 1,864 498,100
2020/06/25 1,852 1,881 1,832 1,849 401,000
2020/06/24 1,890 1,911 1,871 1,892 554,200
2020/06/23 1,903 1,928 1,856 1,903 726,400
2020/06/22 1,885 1,903 1,855 1,887 462,900
2020/06/19 1,888 1,922 1,852 1,915 965,300
2020/06/18 1,840 1,852 1,806 1,839 335,500
2020/06/17 1,883 1,888 1,839 1,852 526,100
2020/06/16 1,801 1,887 1,796 1,860 1,181,500
2020/06/15 1,822 1,840 1,750 1,750 621,900
2020/06/12 1,837 1,861 1,786 1,845 906,400
2020/06/11 1,939 1,962 1,904 1,926 460,800
2020/06/10 1,910 1,980 1,899 1,969 748,200
2020/06/09 1,973 1,982 1,906 1,943 896,500
2020/06/08 2,051 2,053 1,996 2,006 827,800
2020/06/05 1,977 2,034 1,969 2,028 1,215,700
2020/06/04 1,945 1,975 1,921 1,959 1,208,500
2020/06/03 1,940 1,945 1,886 1,908 625,200
2020/06/02 1,903 1,939 1,877 1,914 925,600
2020/06/01 1,866 1,908 1,843 1,850 826,500
2020/05/29 1,860 1,888 1,840 1,858 876,900
2020/05/28 1,890 1,898 1,837 1,863 771,400
2020/05/27 1,903 1,918 1,839 1,889 742,300
2020/05/26 1,849 1,922 1,819 1,916 886,000
2020/05/25 1,843 1,855 1,794 1,813 548,100
2020/05/22 1,820 1,842 1,791 1,831 551,600
2020/05/21 1,810 1,825 1,775 1,807 739,700
2020/05/20 1,779 1,810 1,729 1,762 773,400
2020/05/19 1,785 1,788 1,699 1,770 949,200
2020/05/18 1,786 1,814 1,684 1,705 1,395,900
2020/05/15 1,850 1,916 1,763 1,847 1,539,400
2020/05/14 1,822 1,827 1,724 1,730 591,800
2020/05/13 1,782 1,844 1,756 1,844 545,300
2020/05/12 1,836 1,850 1,784 1,794 804,000
2020/05/11 1,840 1,878 1,793 1,876 619,800
2020/05/08 1,825 1,835 1,808 1,811 509,900
2020/05/07 1,770 1,823 1,757 1,816 644,400
2020/05/01 1,790 1,800 1,761 1,778 606,200
2020/04/30 1,812 1,879 1,797 1,821 1,335,900
2020/04/28 1,742 1,795 1,725 1,780 856,200
2020/04/27 1,720 1,743 1,696 1,736 685,900
2020/04/24 1,706 1,716 1,646 1,664 524,700
2020/04/23 1,716 1,728 1,691 1,721 431,800
2020/04/22 1,680 1,710 1,649 1,706 390,100
2020/04/21 1,732 1,763 1,706 1,716 438,700
2020/04/20 1,741 1,795 1,730 1,764 646,700
2020/04/17 1,718 1,757 1,690 1,749 813,300
2020/04/16 1,646 1,702 1,640 1,697 453,200
2020/04/15 1,681 1,705 1,637 1,674 693,800
2020/04/14 1,614 1,704 1,607 1,693 804,800
2020/04/13 1,593 1,616 1,580 1,594 704,900
2020/04/10 1,604 1,604 1,523 1,591 380,700
2020/04/09 1,608 1,617 1,536 1,575 400,900
2020/04/08 1,548 1,584 1,492 1,571 503,700
2020/04/07 1,522 1,584 1,505 1,547 908,500
2020/04/06 1,358 1,478 1,334 1,463 528,700
2020/04/03 1,356 1,374 1,332 1,361 426,900
2020/04/02 1,382 1,408 1,325 1,355 593,100
2020/04/01 1,450 1,474 1,381 1,399 615,500
2020/03/31 1,460 1,510 1,456 1,480 736,800
2020/03/30 1,383 1,454 1,380 1,444 843,200
2020/03/27 1,482 1,517 1,414 1,462 811,500
2020/03/26 1,419 1,518 1,385 1,439 808,700
2020/03/25 1,429 1,494 1,383 1,478 1,376,300
2020/03/24 1,179 1,353 1,164 1,339 2,009,500
2020/03/23 1,119 1,145 1,079 1,089 1,755,500
2020/03/19 1,261 1,277 1,126 1,128 1,602,300
2020/03/18 1,344 1,370 1,220 1,231 1,528,900
2020/03/17 1,250 1,347 1,221 1,314 1,699,100
2020/03/16 1,336 1,378 1,291 1,298 1,020,800
2020/03/13 1,310 1,325 1,197 1,276 1,514,100
2020/03/12 1,401 1,463 1,337 1,340 976,600
2020/03/11 1,493 1,543 1,445 1,461 830,900
2020/03/10 1,388 1,519 1,364 1,508 850,000
2020/03/09 1,476 1,514 1,430 1,443 720,800
2020/03/06 1,613 1,619 1,558 1,568 530,000
2020/03/05 1,681 1,684 1,631 1,653 526,500
2020/03/04 1,614 1,676 1,595 1,658 821,900
2020/03/03 1,750 1,763 1,643 1,650 1,043,300
2020/03/02 1,634 1,752 1,633 1,708 759,400
2020/02/28 1,647 1,682 1,630 1,662 793,700
2020/02/27 1,809 1,826 1,733 1,752 850,800
2020/02/26 1,808 1,853 1,786 1,840 870,400
2020/02/25 1,831 1,905 1,820 1,830 709,300
2020/02/21 1,964 1,975 1,929 1,931 358,100
2020/02/20 1,960 2,011 1,947 1,966 432,800
2020/02/19 1,932 1,946 1,877 1,934 562,300
2020/02/18 2,024 2,028 1,866 1,885 923,100
2020/02/17 2,026 2,053 1,983 2,021 624,500
2020/02/14 2,024 2,104 2,010 2,051 1,053,800
2020/02/13 2,000 2,117 1,954 2,083 2,621,600
2020/02/12 1,891 1,917 1,873 1,905 444,800
2020/02/10 1,875 1,910 1,858 1,880 428,800
2020/02/07 1,890 1,912 1,883 1,910 258,100
2020/02/06 1,883 1,939 1,878 1,910 599,200
2020/02/05 1,867 1,900 1,843 1,850 523,200
2020/02/04 1,794 1,824 1,770 1,799 521,400
2020/02/03 1,696 1,802 1,685 1,790 664,700
2020/01/31 1,759 1,809 1,750 1,796 505,500
2020/01/30 1,812 1,829 1,718 1,737 663,600
2020/01/29 1,855 1,873 1,820 1,847 427,900
2020/01/28 1,820 1,837 1,803 1,826 745,400
2020/01/27 1,910 1,920 1,851 1,864 586,800
2020/01/24 1,967 2,000 1,936 1,981 626,000
2020/01/23 1,925 1,957 1,917 1,950 412,700
2020/01/22 1,904 1,960 1,886 1,958 484,500
2020/01/21 1,957 1,966 1,903 1,923 407,200
2020/01/20 1,933 1,972 1,927 1,966 223,100
2020/01/17 1,998 2,009 1,928 1,935 586,200
2020/01/16 1,973 1,973 1,914 1,941 528,100
2020/01/15 1,999 1,999 1,965 1,970 428,800
2020/01/14 1,969 2,027 1,967 2,022 764,100
2020/01/10 1,889 1,974 1,884 1,969 868,900
2020/01/09 1,907 1,934 1,871 1,878 933,600
2020/01/08 1,782 1,800 1,739 1,787 529,300
2020/01/07 1,805 1,837 1,795 1,819 482,100
2020/01/06 1,758 1,805 1,758 1,805 533,600

このページの先頭へ