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
2021/12/30 2,343 2,363 2,320 2,337 213,200
2021/12/29 2,349 2,376 2,332 2,355 205,900
2021/12/28 2,334 2,362 2,327 2,357 309,600
2021/12/27 2,338 2,349 2,298 2,320 199,000
2021/12/24 2,339 2,378 2,324 2,365 256,100
2021/12/23 2,319 2,339 2,289 2,339 366,700
2021/12/22 2,276 2,300 2,272 2,284 244,700
2021/12/21 2,236 2,286 2,207 2,283 373,600
2021/12/20 2,290 2,295 2,193 2,206 556,900
2021/12/17 2,390 2,403 2,305 2,307 500,800
2021/12/16 2,390 2,438 2,384 2,426 621,100
2021/12/15 2,318 2,381 2,316 2,353 652,800
2021/12/14 2,321 2,322 2,285 2,297 286,700
2021/12/13 2,280 2,300 2,272 2,288 394,300
2021/12/10 2,285 2,290 2,226 2,230 369,800
2021/12/09 2,300 2,329 2,272 2,291 260,500
2021/12/08 2,316 2,350 2,298 2,341 367,400
2021/12/07 2,305 2,316 2,267 2,299 335,100
2021/12/06 2,284 2,306 2,268 2,282 273,100
2021/12/03 2,246 2,275 2,212 2,268 290,500
2021/12/02 2,188 2,280 2,188 2,262 336,500
2021/12/01 2,200 2,250 2,179 2,225 390,100
2021/11/30 2,310 2,310 2,223 2,223 410,800
2021/11/29 2,240 2,288 2,223 2,245 350,600
2021/11/26 2,379 2,379 2,280 2,290 346,600
2021/11/25 2,363 2,379 2,325 2,364 415,700
2021/11/24 2,341 2,363 2,303 2,322 351,500
2021/11/22 2,340 2,379 2,314 2,374 401,100
2021/11/19 2,255 2,340 2,242 2,329 457,500
2021/11/18 2,212 2,282 2,185 2,265 543,800
2021/11/17 2,240 2,240 2,168 2,195 522,800
2021/11/16 2,210 2,242 2,160 2,221 781,200
2021/11/15 2,328 2,358 2,213 2,249 899,400
2021/11/12 2,390 2,425 2,268 2,306 935,100
2021/11/11 2,318 2,383 2,318 2,380 427,100
2021/11/10 2,338 2,372 2,321 2,365 351,200
2021/11/09 2,402 2,431 2,353 2,365 445,700
2021/11/08 2,469 2,471 2,405 2,415 611,900
2021/11/05 2,500 2,510 2,472 2,492 678,500
2021/11/04 2,410 2,459 2,398 2,450 612,900
2021/11/02 2,370 2,420 2,353 2,384 619,700
2021/11/01 2,330 2,359 2,294 2,359 527,700
2021/10/29 2,263 2,281 2,211 2,249 417,000
2021/10/28 2,224 2,276 2,224 2,256 1,807,800
2021/10/27 2,256 2,265 2,214 2,243 377,000
2021/10/26 2,259 2,262 2,224 2,245 259,900
2021/10/25 2,185 2,226 2,178 2,225 275,900
2021/10/22 2,204 2,240 2,189 2,220 356,000
2021/10/21 2,220 2,243 2,181 2,206 351,200
2021/10/20 2,336 2,341 2,233 2,242 514,500
2021/10/19 2,250 2,304 2,243 2,286 476,000
2021/10/18 2,232 2,277 2,227 2,235 566,900
2021/10/15 2,148 2,237 2,140 2,233 542,500
2021/10/14 2,100 2,110 2,070 2,108 316,900
2021/10/13 2,094 2,111 2,066 2,072 403,600
2021/10/12 2,159 2,165 2,111 2,111 345,800
2021/10/11 2,146 2,179 2,114 2,160 325,100
2021/10/08 2,198 2,220 2,143 2,146 587,400
2021/10/07 2,157 2,207 2,130 2,136 647,700
2021/10/06 2,189 2,200 2,085 2,129 750,200
2021/10/05 2,159 2,166 2,064 2,145 930,300
2021/10/04 2,345 2,345 2,202 2,226 526,300
2021/10/01 2,342 2,348 2,273 2,302 420,300
2021/09/30 2,403 2,416 2,332 2,392 488,000
2021/09/29 2,463 2,465 2,386 2,414 604,100
2021/09/28 2,584 2,596 2,545 2,553 524,800
2021/09/27 2,591 2,627 2,574 2,582 529,900
2021/09/24 2,600 2,611 2,566 2,571 437,400
2021/09/22 2,577 2,577 2,518 2,544 315,800
2021/09/21 2,495 2,543 2,478 2,527 405,200
2021/09/17 2,562 2,589 2,547 2,586 333,600
2021/09/16 2,570 2,574 2,545 2,557 516,600
2021/09/15 2,536 2,566 2,521 2,536 270,000
2021/09/14 2,582 2,591 2,558 2,579 300,600
2021/09/13 2,535 2,570 2,526 2,570 216,700
2021/09/10 2,513 2,552 2,499 2,552 373,700
2021/09/09 2,532 2,548 2,498 2,513 388,100
2021/09/08 2,519 2,584 2,511 2,582 516,600
2021/09/07 2,533 2,545 2,489 2,501 387,300
2021/09/06 2,500 2,533 2,494 2,505 443,200
2021/09/03 2,429 2,478 2,422 2,473 691,100
2021/09/02 2,350 2,403 2,348 2,390 435,800
2021/09/01 2,279 2,340 2,279 2,337 350,500
2021/08/31 2,235 2,320 2,235 2,307 403,300
2021/08/30 2,218 2,254 2,204 2,254 405,700
2021/08/27 2,178 2,185 2,147 2,176 474,200
2021/08/26 2,172 2,224 2,157 2,206 547,800
2021/08/25 2,209 2,222 2,147 2,168 802,300
2021/08/24 2,226 2,243 2,205 2,241 511,200
2021/08/23 2,184 2,234 2,175 2,216 489,400
2021/08/20 2,210 2,247 2,175 2,181 441,200
2021/08/19 2,197 2,253 2,195 2,205 470,500
2021/08/18 2,179 2,213 2,137 2,202 604,400
2021/08/17 2,220 2,247 2,205 2,225 587,500
2021/08/16 2,229 2,232 2,146 2,181 601,900
2021/08/13 2,302 2,314 2,251 2,275 679,300
2021/08/12 2,391 2,441 2,251 2,345 1,713,700
2021/08/11 2,385 2,407 2,348 2,362 753,200
2021/08/10 2,380 2,387 2,355 2,372 629,400
2021/08/06 2,361 2,366 2,345 2,356 257,000
2021/08/05 2,357 2,371 2,342 2,357 381,100
2021/08/04 2,325 2,333 2,307 2,307 244,400
2021/08/03 2,298 2,322 2,284 2,313 383,300
2021/08/02 2,233 2,279 2,217 2,276 431,900
2021/07/30 2,179 2,205 2,160 2,178 358,400
2021/07/29 2,197 2,206 2,160 2,192 273,500
2021/07/28 2,152 2,166 2,131 2,147 337,300
2021/07/27 2,200 2,225 2,181 2,192 222,900
2021/07/26 2,272 2,278 2,200 2,210 256,500
2021/07/21 2,212 2,250 2,205 2,217 503,200
2021/07/20 2,120 2,191 2,114 2,162 548,600
2021/07/19 2,188 2,200 2,136 2,137 388,600
2021/07/16 2,214 2,247 2,210 2,235 223,000
2021/07/15 2,273 2,273 2,214 2,222 313,000
2021/07/14 2,285 2,313 2,273 2,282 201,500
2021/07/13 2,318 2,333 2,287 2,293 335,300
2021/07/12 2,235 2,324 2,226 2,306 766,700
2021/07/09 2,127 2,171 2,100 2,161 580,800
2021/07/08 2,235 2,253 2,171 2,177 422,000
2021/07/07 2,241 2,258 2,229 2,251 300,300
2021/07/06 2,290 2,295 2,262 2,265 212,200
2021/07/05 2,299 2,309 2,277 2,291 188,900
2021/07/02 2,301 2,319 2,283 2,305 318,800
2021/07/01 2,340 2,353 2,324 2,333 203,300
2021/06/30 2,397 2,397 2,327 2,340 341,400
2021/06/29 2,387 2,394 2,366 2,391 265,500
2021/06/28 2,385 2,415 2,381 2,402 236,800
2021/06/25 2,344 2,383 2,321 2,376 535,300
2021/06/24 2,349 2,360 2,330 2,336 310,000
2021/06/23 2,370 2,390 2,337 2,347 493,800
2021/06/22 2,360 2,377 2,336 2,365 632,300
2021/06/21 2,338 2,339 2,297 2,318 767,200
2021/06/18 2,478 2,486 2,452 2,457 373,700
2021/06/17 2,477 2,500 2,460 2,477 324,700
2021/06/16 2,446 2,503 2,423 2,501 274,300
2021/06/15 2,453 2,496 2,450 2,477 306,600
2021/06/14 2,443 2,466 2,428 2,451 220,000
2021/06/11 2,462 2,488 2,437 2,452 345,900
2021/06/10 2,435 2,463 2,425 2,462 320,200
2021/06/09 2,483 2,532 2,448 2,465 296,500
2021/06/08 2,594 2,594 2,533 2,533 205,600
2021/06/07 2,596 2,601 2,542 2,566 264,100
2021/06/04 2,550 2,597 2,550 2,585 289,500
2021/06/03 2,570 2,595 2,551 2,566 309,600
2021/06/02 2,612 2,612 2,560 2,576 284,200
2021/06/01 2,581 2,611 2,557 2,610 331,700
2021/05/31 2,590 2,638 2,580 2,606 794,000
2021/05/28 2,476 2,516 2,464 2,507 492,700
2021/05/27 2,450 2,475 2,421 2,426 611,000
2021/05/26 2,420 2,474 2,418 2,468 564,000
2021/05/25 2,346 2,428 2,342 2,409 349,900
2021/05/24 2,360 2,405 2,349 2,351 304,900
2021/05/21 2,324 2,375 2,320 2,367 475,500
2021/05/20 2,273 2,323 2,273 2,313 298,600
2021/05/19 2,230 2,287 2,226 2,286 378,200
2021/05/18 2,249 2,299 2,216 2,294 249,000
2021/05/17 2,344 2,355 2,199 2,200 775,400
2021/05/14 2,351 2,376 2,276 2,297 822,100
2021/05/13 2,234 2,237 2,141 2,151 670,000
2021/05/12 2,389 2,394 2,244 2,284 466,300
2021/05/11 2,454 2,480 2,371 2,389 467,700
2021/05/10 2,450 2,475 2,449 2,463 472,900
2021/05/07 2,360 2,430 2,355 2,410 445,100
2021/05/06 2,274 2,338 2,252 2,322 608,000
2021/04/30 2,331 2,343 2,300 2,304 254,200
2021/04/28 2,338 2,368 2,315 2,351 318,500
2021/04/27 2,388 2,398 2,349 2,361 345,200
2021/04/26 2,370 2,392 2,337 2,390 349,700
2021/04/23 2,397 2,404 2,356 2,366 340,800
2021/04/22 2,404 2,414 2,374 2,390 413,500
2021/04/21 2,404 2,405 2,322 2,347 329,300
2021/04/20 2,486 2,491 2,436 2,454 314,500
2021/04/19 2,527 2,535 2,490 2,499 196,400
2021/04/16 2,551 2,557 2,509 2,519 346,500
2021/04/15 2,525 2,553 2,518 2,538 325,900
2021/04/14 2,525 2,528 2,481 2,527 278,100
2021/04/13 2,494 2,529 2,474 2,507 283,500
2021/04/12 2,515 2,539 2,476 2,499 312,800
2021/04/09 2,498 2,539 2,479 2,493 490,600
2021/04/08 2,472 2,517 2,467 2,501 587,100
2021/04/07 2,445 2,461 2,411 2,461 368,800
2021/04/06 2,440 2,493 2,416 2,435 658,600
2021/04/05 2,425 2,441 2,406 2,407 330,200
2021/04/02 2,400 2,467 2,398 2,450 661,800
2021/04/01 2,317 2,399 2,285 2,381 905,200
2021/03/31 2,319 2,328 2,267 2,307 583,000
2021/03/30 2,236 2,310 2,226 2,284 625,300
2021/03/29 2,273 2,309 2,197 2,234 596,400
2021/03/26 2,265 2,283 2,247 2,263 584,700
2021/03/25 2,193 2,230 2,177 2,225 564,700
2021/03/24 2,131 2,207 2,120 2,195 632,100
2021/03/23 2,208 2,242 2,160 2,161 358,900
2021/03/22 2,241 2,249 2,185 2,200 460,000
2021/03/19 2,187 2,240 2,181 2,228 644,400
2021/03/18 2,230 2,248 2,201 2,227 543,600
2021/03/17 2,166 2,209 2,159 2,189 311,800
2021/03/16 2,190 2,207 2,175 2,204 417,600
2021/03/15 2,195 2,200 2,130 2,175 491,900
2021/03/12 2,150 2,193 2,138 2,174 912,500
2021/03/11 2,114 2,143 2,027 2,143 1,748,600
2021/03/10 2,192 2,255 2,151 2,164 712,800
2021/03/09 2,215 2,222 2,143 2,193 874,000
2021/03/08 2,367 2,377 2,208 2,240 817,300
2021/03/05 2,306 2,328 2,186 2,327 904,200
2021/03/04 2,367 2,380 2,305 2,350 401,400
2021/03/03 2,444 2,446 2,359 2,392 365,100
2021/03/02 2,416 2,470 2,416 2,446 435,800
2021/03/01 2,342 2,381 2,308 2,381 465,600
2021/02/26 2,317 2,339 2,268 2,292 555,500
2021/02/25 2,444 2,459 2,383 2,391 396,400
2021/02/24 2,430 2,464 2,344 2,344 552,300
2021/02/22 2,488 2,508 2,456 2,475 554,300
2021/02/19 2,370 2,417 2,329 2,384 319,200
2021/02/18 2,455 2,462 2,371 2,390 790,700
2021/02/17 2,494 2,524 2,450 2,522 744,200
2021/02/16 2,556 2,579 2,501 2,557 465,500
2021/02/15 2,529 2,609 2,516 2,545 955,800
2021/02/12 2,457 2,516 2,444 2,503 533,100
2021/02/10 2,450 2,461 2,406 2,433 407,900
2021/02/09 2,402 2,467 2,382 2,462 434,300
2021/02/08 2,390 2,407 2,362 2,397 369,700
2021/02/05 2,453 2,454 2,387 2,405 437,000
2021/02/04 2,455 2,461 2,332 2,376 745,500
2021/02/03 2,476 2,537 2,455 2,455 382,800
2021/02/02 2,430 2,506 2,420 2,487 520,800
2021/02/01 2,341 2,432 2,310 2,415 603,800
2021/01/29 2,530 2,538 2,347 2,375 696,600
2021/01/28 2,501 2,527 2,426 2,483 1,606,600
2021/01/27 2,620 2,628 2,571 2,623 497,700
2021/01/26 2,633 2,653 2,620 2,620 452,700
2021/01/25 2,601 2,657 2,600 2,649 454,000
2021/01/22 2,604 2,698 2,597 2,607 969,700
2021/01/21 2,541 2,587 2,512 2,577 491,700
2021/01/20 2,576 2,606 2,516 2,534 655,300
2021/01/19 2,509 2,570 2,499 2,551 986,600
2021/01/18 2,356 2,439 2,340 2,417 417,800
2021/01/15 2,441 2,498 2,377 2,404 583,300
2021/01/14 2,446 2,520 2,423 2,435 567,600
2021/01/13 2,411 2,459 2,392 2,440 571,000
2021/01/12 2,450 2,470 2,332 2,416 916,000
2021/01/08 2,418 2,499 2,414 2,499 830,300
2021/01/07 2,358 2,425 2,350 2,399 778,400
2021/01/06 2,282 2,353 2,276 2,343 769,600
2021/01/05 2,205 2,285 2,183 2,278 484,500
2021/01/04 2,211 2,243 2,155 2,185 247,900

このページの先頭へ