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
2025/06/13 2,375 2,389 2,317 2,332 362,900
2025/06/12 2,381 2,407 2,361 2,385 289,600
2025/06/11 2,376 2,410 2,361 2,404 352,100
2025/06/10 2,349 2,399 2,335 2,349 403,500
2025/06/09 2,312 2,312 2,275 2,304 187,200
2025/06/06 2,315 2,327 2,300 2,301 193,600
2025/06/05 2,285 2,321 2,285 2,307 288,400
2025/06/04 2,319 2,344 2,305 2,305 183,400
2025/06/03 2,333 2,333 2,300 2,301 248,800
2025/06/02 2,301 2,340 2,295 2,313 327,200
2025/05/30 2,305 2,336 2,293 2,324 403,300
2025/05/29 2,367 2,375 2,330 2,343 353,400
2025/05/28 2,360 2,365 2,313 2,317 358,300
2025/05/27 2,310 2,333 2,290 2,318 389,300
2025/05/26 2,259 2,317 2,255 2,308 323,600
2025/05/23 2,280 2,302 2,240 2,256 526,500
2025/05/22 2,214 2,318 2,213 2,275 703,400
2025/05/21 2,236 2,308 2,209 2,258 731,200
2025/05/20 2,199 2,243 2,194 2,201 461,800
2025/05/19 2,188 2,204 2,176 2,203 221,500
2025/05/16 2,194 2,199 2,139 2,190 385,500
2025/05/15 2,248 2,256 2,193 2,210 461,100
2025/05/14 2,255 2,297 2,209 2,273 570,500
2025/05/13 2,265 2,289 2,250 2,255 438,300
2025/05/12 2,150 2,225 2,140 2,215 414,700
2025/05/09 2,120 2,148 2,117 2,135 337,500
2025/05/08 2,078 2,093 2,072 2,091 164,000
2025/05/07 2,089 2,095 2,063 2,069 244,500
2025/05/02 2,092 2,101 2,068 2,090 225,600
2025/05/01 2,083 2,097 2,078 2,092 149,800
2025/04/30 2,076 2,097 2,067 2,083 287,400
2025/04/28 2,092 2,111 2,069 2,069 248,000
2025/04/25 2,008 2,059 2,006 2,050 310,800
2025/04/24 1,984 2,016 1,978 1,983 258,000
2025/04/23 1,958 1,958 1,930 1,950 196,700
2025/04/22 1,905 1,912 1,890 1,894 141,300
2025/04/21 1,933 1,933 1,902 1,912 189,200
2025/04/18 1,950 1,958 1,935 1,946 189,500
2025/04/17 1,913 1,933 1,903 1,929 232,600
2025/04/16 1,940 1,950 1,909 1,917 328,800
2025/04/15 1,960 1,961 1,919 1,940 358,800
2025/04/14 1,876 1,897 1,858 1,880 276,900
2025/04/11 1,791 1,843 1,744 1,839 397,000
2025/04/10 1,879 1,880 1,844 1,870 406,700
2025/04/09 1,733 1,745 1,684 1,719 420,800
2025/04/08 1,759 1,840 1,754 1,765 304,200
2025/04/07 1,678 1,716 1,661 1,677 600,400
2025/04/04 1,918 1,933 1,840 1,878 751,600
2025/04/03 1,922 2,001 1,922 1,982 443,500
2025/04/02 2,046 2,093 2,043 2,060 410,000
2025/04/01 2,037 2,042 2,014 2,028 306,600
2025/03/31 2,050 2,054 2,007 2,020 631,000
2025/03/28 2,166 2,179 2,120 2,128 377,000
2025/03/27 2,201 2,224 2,196 2,224 357,200
2025/03/26 2,260 2,265 2,225 2,251 219,800
2025/03/25 2,262 2,262 2,240 2,245 240,500
2025/03/24 2,236 2,256 2,228 2,230 243,000
2025/03/21 2,203 2,240 2,195 2,226 487,200
2025/03/19 2,203 2,254 2,203 2,211 367,400
2025/03/18 2,190 2,215 2,179 2,199 307,100
2025/03/17 2,211 2,237 2,168 2,168 367,300
2025/03/14 2,091 2,190 2,091 2,177 516,300
2025/03/13 2,185 2,197 2,116 2,116 429,400
2025/03/12 2,131 2,177 2,131 2,165 652,900
2025/03/11 2,100 2,131 2,091 2,129 628,500
2025/03/10 2,190 2,190 2,151 2,161 228,300
2025/03/07 2,137 2,180 2,125 2,170 235,100
2025/03/06 2,183 2,190 2,165 2,173 282,200
2025/03/05 2,164 2,196 2,145 2,181 269,300
2025/03/04 2,192 2,196 2,140 2,159 390,500
2025/03/03 2,222 2,222 2,193 2,221 323,800
2025/02/28 2,260 2,269 2,201 2,212 461,900
2025/02/27 2,301 2,329 2,292 2,303 276,600
2025/02/26 2,289 2,296 2,264 2,282 325,100
2025/02/25 2,284 2,320 2,283 2,296 535,400
2025/02/21 2,317 2,345 2,305 2,334 347,900
2025/02/20 2,303 2,319 2,297 2,311 355,800
2025/02/19 2,329 2,359 2,323 2,336 394,000
2025/02/18 2,321 2,344 2,282 2,337 534,300
2025/02/17 2,223 2,340 2,203 2,324 1,235,700
2025/02/14 2,477 2,479 2,430 2,469 313,700
2025/02/13 2,498 2,511 2,470 2,500 266,000
2025/02/12 2,529 2,529 2,462 2,482 236,000
2025/02/10 2,482 2,512 2,471 2,511 163,700
2025/02/07 2,485 2,524 2,483 2,507 137,100
2025/02/06 2,489 2,510 2,472 2,496 171,400
2025/02/05 2,464 2,495 2,448 2,491 356,100
2025/02/04 2,452 2,465 2,431 2,437 214,100
2025/02/03 2,476 2,482 2,404 2,408 299,500
2025/01/31 2,519 2,565 2,511 2,554 246,700
2025/01/30 2,492 2,515 2,481 2,509 181,900
2025/01/29 2,498 2,502 2,460 2,496 207,300
2025/01/28 2,440 2,483 2,396 2,464 409,200
2025/01/27 2,557 2,564 2,495 2,509 250,000
2025/01/24 2,585 2,592 2,532 2,545 297,000
2025/01/23 2,614 2,625 2,564 2,579 230,600
2025/01/22 2,521 2,614 2,510 2,610 309,000
2025/01/21 2,490 2,515 2,480 2,500 181,800
2025/01/20 2,465 2,503 2,464 2,494 216,600
2025/01/17 2,406 2,469 2,403 2,456 237,200
2025/01/16 2,436 2,446 2,397 2,415 249,500
2025/01/15 2,412 2,441 2,389 2,396 288,600
2025/01/14 2,503 2,503 2,391 2,406 315,100
2025/01/10 2,491 2,538 2,491 2,506 137,100
2025/01/09 2,550 2,554 2,491 2,516 302,500
2025/01/08 2,567 2,615 2,556 2,563 278,000
2025/01/07 2,588 2,651 2,562 2,639 395,100
2025/01/06 2,612 2,616 2,533 2,542 294,700

このページの先頭へ