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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,445 | 4,650 | 4,435 | 4,600 | 1,162,800 |
| 2026/03/10 | 4,555 | 4,620 | 4,430 | 4,565 | 936,200 |
| 2026/03/09 | 4,505 | 4,545 | 4,225 | 4,385 | 1,357,300 |
| 2026/03/06 | 4,830 | 4,960 | 4,750 | 4,925 | 751,600 |
| 2026/03/05 | 5,090 | 5,220 | 4,890 | 5,000 | 757,400 |
| 2026/03/04 | 5,030 | 5,200 | 4,845 | 4,955 | 703,300 |
| 2026/03/03 | 5,630 | 5,650 | 5,270 | 5,330 | 385,900 |
| 2026/03/02 | 5,350 | 5,630 | 5,330 | 5,630 | 336,700 |
| 2026/02/27 | 5,430 | 5,580 | 5,370 | 5,560 | 633,800 |
| 2026/02/26 | 5,620 | 5,640 | 5,440 | 5,600 | 818,700 |
| 2026/02/25 | 5,570 | 5,670 | 5,460 | 5,460 | 506,100 |
| 2026/02/24 | 5,370 | 5,560 | 5,340 | 5,500 | 598,500 |
| 2026/02/20 | 5,220 | 5,470 | 5,150 | 5,400 | 661,700 |
| 2026/02/19 | 5,270 | 5,490 | 5,210 | 5,210 | 785,400 |
| 2026/02/18 | 5,350 | 5,410 | 5,230 | 5,230 | 694,200 |
| 2026/02/17 | 5,500 | 5,650 | 5,340 | 5,450 | 1,008,800 |
| 2026/02/16 | 5,090 | 5,250 | 4,910 | 5,200 | 1,223,800 |
| 2026/02/13 | 4,575 | 4,715 | 4,470 | 4,715 | 455,100 |
| 2026/02/12 | 4,575 | 4,700 | 4,530 | 4,645 | 540,400 |
| 2026/02/10 | 4,440 | 4,535 | 4,420 | 4,505 | 329,900 |
| 2026/02/09 | 4,450 | 4,495 | 4,380 | 4,425 | 360,900 |
| 2026/02/06 | 4,165 | 4,290 | 4,125 | 4,270 | 250,800 |
| 2026/02/05 | 4,255 | 4,280 | 4,140 | 4,185 | 555,600 |
| 2026/02/04 | 4,270 | 4,305 | 4,190 | 4,300 | 425,400 |
| 2026/02/03 | 4,150 | 4,290 | 4,120 | 4,290 | 595,300 |
| 2026/02/02 | 4,050 | 4,125 | 3,985 | 4,010 | 471,700 |
| 2026/01/30 | 4,160 | 4,185 | 4,050 | 4,110 | 415,000 |
| 2026/01/29 | 4,090 | 4,220 | 3,975 | 4,080 | 864,600 |
| 2026/01/28 | 4,235 | 4,245 | 4,115 | 4,160 | 689,400 |
| 2026/01/27 | 3,960 | 4,110 | 3,920 | 4,105 | 541,700 |
| 2026/01/26 | 3,975 | 4,065 | 3,940 | 3,960 | 406,900 |
| 2026/01/23 | 4,010 | 4,100 | 3,995 | 4,045 | 597,800 |
| 2026/01/22 | 3,995 | 4,095 | 3,955 | 4,000 | 414,100 |
| 2026/01/21 | 3,840 | 3,910 | 3,820 | 3,875 | 482,600 |
| 2026/01/20 | 4,025 | 4,065 | 3,895 | 3,900 | 463,500 |
| 2026/01/19 | 4,080 | 4,095 | 4,035 | 4,085 | 391,000 |
| 2026/01/16 | 4,080 | 4,120 | 4,015 | 4,080 | 942,900 |
| 2026/01/15 | 3,750 | 3,940 | 3,750 | 3,940 | 719,100 |
| 2026/01/14 | 3,575 | 3,750 | 3,565 | 3,750 | 795,400 |
| 2026/01/13 | 3,520 | 3,575 | 3,460 | 3,565 | 693,400 |
| 2026/01/09 | 3,425 | 3,480 | 3,300 | 3,350 | 594,200 |
| 2026/01/08 | 3,350 | 3,480 | 3,345 | 3,390 | 667,700 |
| 2026/01/07 | 3,285 | 3,420 | 3,280 | 3,345 | 622,300 |
| 2026/01/06 | 3,260 | 3,310 | 3,230 | 3,290 | 463,300 |
| 2026/01/05 | 3,115 | 3,205 | 3,075 | 3,175 | 476,200 |