日本ＣＭＫ(6958)の株価時系列情報
日本ＣＭＫ(6958)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 | 326 | 326 | 316 | 317 | 1,721,400 |
| 2025/06/12 | 331 | 334 | 326 | 329 | 593,900 |
| 2025/06/11 | 333 | 336 | 331 | 332 | 593,700 |
| 2025/06/10 | 328 | 333 | 326 | 329 | 808,200 |
| 2025/06/09 | 329 | 330 | 323 | 326 | 849,700 |
| 2025/06/06 | 332 | 338 | 327 | 329 | 588,700 |
| 2025/06/05 | 326 | 332 | 325 | 330 | 712,400 |
| 2025/06/04 | 335 | 337 | 330 | 330 | 555,400 |
| 2025/06/03 | 330 | 333 | 326 | 333 | 561,800 |
| 2025/06/02 | 337 | 338 | 330 | 331 | 668,100 |
| 2025/05/30 | 337 | 341 | 335 | 339 | 408,500 |
| 2025/05/29 | 340 | 344 | 340 | 342 | 499,000 |
| 2025/05/28 | 336 | 340 | 334 | 338 | 564,300 |
| 2025/05/27 | 336 | 337 | 329 | 332 | 577,800 |
| 2025/05/26 | 328 | 336 | 326 | 334 | 457,500 |
| 2025/05/23 | 337 | 337 | 331 | 331 | 460,900 |
| 2025/05/22 | 332 | 336 | 328 | 333 | 894,300 |
| 2025/05/21 | 335 | 337 | 332 | 337 | 706,100 |
| 2025/05/20 | 332 | 339 | 331 | 334 | 1,112,700 |
| 2025/05/19 | 339 | 341 | 332 | 336 | 1,039,800 |
| 2025/05/16 | 350 | 350 | 337 | 339 | 1,220,000 |
| 2025/05/15 | 360 | 361 | 351 | 352 | 883,400 |
| 2025/05/14 | 364 | 368 | 360 | 360 | 1,761,500 |
| 2025/05/13 | 410 | 414 | 403 | 407 | 615,100 |
| 2025/05/12 | 396 | 408 | 396 | 404 | 500,500 |
| 2025/05/09 | 395 | 397 | 390 | 397 | 358,800 |
| 2025/05/08 | 390 | 390 | 383 | 389 | 371,200 |
| 2025/05/07 | 394 | 400 | 384 | 390 | 908,500 |
| 2025/05/02 | 396 | 400 | 393 | 394 | 525,300 |
| 2025/05/01 | 395 | 397 | 393 | 395 | 427,300 |
| 2025/04/30 | 393 | 395 | 388 | 395 | 385,200 |
| 2025/04/28 | 394 | 398 | 390 | 393 | 473,900 |
| 2025/04/25 | 386 | 391 | 385 | 390 | 450,900 |
| 2025/04/24 | 385 | 386 | 379 | 381 | 409,000 |
| 2025/04/23 | 374 | 380 | 374 | 377 | 639,300 |
| 2025/04/22 | 366 | 368 | 363 | 366 | 286,700 |
| 2025/04/21 | 371 | 373 | 365 | 366 | 375,900 |
| 2025/04/18 | 368 | 372 | 367 | 371 | 258,600 |
| 2025/04/17 | 361 | 368 | 361 | 368 | 296,000 |
| 2025/04/16 | 370 | 371 | 357 | 362 | 590,700 |
| 2025/04/15 | 364 | 370 | 363 | 365 | 456,000 |
| 2025/04/14 | 355 | 364 | 353 | 360 | 716,900 |
| 2025/04/11 | 335 | 351 | 329 | 347 | 797,200 |
| 2025/04/10 | 370 | 370 | 349 | 353 | 1,313,100 |
| 2025/04/09 | 330 | 330 | 315 | 324 | 1,576,900 |
| 2025/04/08 | 358 | 363 | 340 | 343 | 1,170,200 |
| 2025/04/07 | 328 | 330 | 311 | 312 | 1,724,300 |
| 2025/04/04 | 365 | 367 | 342 | 352 | 1,638,500 |
| 2025/04/03 | 381 | 384 | 375 | 381 | 1,501,500 |
| 2025/04/02 | 403 | 404 | 396 | 402 | 603,100 |
| 2025/04/01 | 408 | 408 | 400 | 400 | 664,900 |
| 2025/03/31 | 412 | 413 | 404 | 404 | 1,102,100 |
| 2025/03/28 | 428 | 430 | 420 | 421 | 1,205,200 |
| 2025/03/27 | 450 | 450 | 443 | 446 | 1,366,800 |
| 2025/03/26 | 451 | 452 | 444 | 451 | 1,052,100 |
| 2025/03/25 | 449 | 453 | 446 | 451 | 761,900 |
| 2025/03/24 | 451 | 451 | 445 | 447 | 814,200 |
| 2025/03/21 | 448 | 451 | 446 | 448 | 796,900 |
| 2025/03/19 | 446 | 451 | 444 | 444 | 587,800 |
| 2025/03/18 | 447 | 449 | 444 | 446 | 614,300 |
| 2025/03/17 | 444 | 448 | 442 | 444 | 837,800 |
| 2025/03/14 | 432 | 438 | 431 | 436 | 645,600 |
| 2025/03/13 | 446 | 446 | 436 | 436 | 563,000 |
| 2025/03/12 | 433 | 442 | 433 | 440 | 487,600 |
| 2025/03/11 | 432 | 438 | 427 | 438 | 1,136,200 |
| 2025/03/10 | 445 | 447 | 437 | 443 | 900,000 |
| 2025/03/07 | 439 | 448 | 437 | 444 | 725,600 |
| 2025/03/06 | 450 | 453 | 443 | 444 | 614,600 |
| 2025/03/05 | 439 | 446 | 439 | 442 | 560,400 |
| 2025/03/04 | 443 | 447 | 435 | 439 | 1,060,900 |
| 2025/03/03 | 450 | 452 | 441 | 447 | 1,364,800 |
| 2025/02/28 | 455 | 460 | 450 | 459 | 928,000 |
| 2025/02/27 | 463 | 473 | 461 | 469 | 860,300 |
| 2025/02/26 | 465 | 472 | 460 | 463 | 933,100 |
| 2025/02/25 | 481 | 485 | 474 | 475 | 884,200 |
| 2025/02/21 | 490 | 494 | 487 | 492 | 664,800 |
| 2025/02/20 | 500 | 503 | 485 | 486 | 1,071,700 |
| 2025/02/19 | 501 | 509 | 498 | 507 | 616,300 |
| 2025/02/18 | 505 | 516 | 496 | 507 | 699,100 |
| 2025/02/17 | 513 | 521 | 507 | 507 | 863,700 |
| 2025/02/14 | 524 | 524 | 510 | 513 | 759,800 |
| 2025/02/13 | 515 | 529 | 510 | 524 | 1,053,200 |
| 2025/02/12 | 544 | 544 | 506 | 512 | 2,339,200 |
| 2025/02/10 | 515 | 547 | 515 | 547 | 3,601,200 |
| 2025/02/07 | 459 | 469 | 457 | 467 | 750,300 |
| 2025/02/06 | 460 | 461 | 456 | 459 | 323,600 |
| 2025/02/05 | 456 | 462 | 451 | 453 | 300,200 |
| 2025/02/04 | 457 | 465 | 455 | 455 | 370,800 |
| 2025/02/03 | 461 | 461 | 447 | 450 | 925,200 |
| 2025/01/31 | 474 | 476 | 462 | 462 | 577,000 |
| 2025/01/30 | 466 | 470 | 456 | 468 | 695,500 |
| 2025/01/29 | 461 | 463 | 457 | 460 | 478,100 |
| 2025/01/28 | 459 | 461 | 453 | 454 | 707,000 |
| 2025/01/27 | 475 | 478 | 460 | 462 | 832,000 |
| 2025/01/24 | 460 | 480 | 452 | 474 | 1,647,000 |
| 2025/01/23 | 453 | 461 | 446 | 458 | 901,900 |
| 2025/01/22 | 441 | 454 | 439 | 449 | 1,542,600 |
| 2025/01/21 | 426 | 426 | 420 | 424 | 353,500 |
| 2025/01/20 | 408 | 418 | 408 | 418 | 476,900 |
| 2025/01/17 | 401 | 405 | 396 | 404 | 332,600 |
| 2025/01/16 | 405 | 408 | 401 | 401 | 341,000 |
| 2025/01/15 | 408 | 410 | 404 | 405 | 253,000 |
| 2025/01/14 | 411 | 411 | 402 | 404 | 352,300 |
| 2025/01/10 | 420 | 421 | 410 | 411 | 249,200 |
| 2025/01/09 | 424 | 424 | 417 | 417 | 393,400 |
| 2025/01/08 | 435 | 439 | 420 | 423 | 421,400 |
| 2025/01/07 | 430 | 435 | 426 | 434 | 504,100 |
| 2025/01/06 | 431 | 435 | 426 | 428 | 351,500 |
| 2024/12/30 | 425 | 435 | 422 | 432 | 471,700 |
| 2024/12/27 | 416 | 428 | 416 | 427 | 459,500 |
| 2024/12/26 | 407 | 420 | 407 | 420 | 850,600 |
| 2024/12/25 | 405 | 408 | 399 | 405 | 468,700 |
| 2024/12/24 | 402 | 406 | 400 | 400 | 413,700 |
| 2024/12/23 | 401 | 404 | 398 | 404 | 490,800 |
| 2024/12/20 | 395 | 402 | 391 | 401 | 584,700 |
| 2024/12/19 | 388 | 393 | 388 | 390 | 460,300 |
| 2024/12/18 | 397 | 400 | 393 | 395 | 387,500 |
| 2024/12/17 | 401 | 401 | 395 | 395 | 434,500 |
| 2024/12/16 | 403 | 405 | 397 | 399 | 406,600 |
| 2024/12/13 | 406 | 409 | 401 | 402 | 528,500 |
| 2024/12/12 | 411 | 413 | 404 | 406 | 309,100 |
| 2024/12/11 | 408 | 409 | 402 | 408 | 348,500 |
| 2024/12/10 | 406 | 412 | 404 | 411 | 360,600 |
| 2024/12/09 | 404 | 408 | 399 | 403 | 523,400 |
| 2024/12/06 | 409 | 409 | 401 | 403 | 301,000 |
| 2024/12/05 | 411 | 411 | 406 | 407 | 173,300 |
| 2024/12/04 | 417 | 418 | 406 | 406 | 369,900 |
| 2024/12/03 | 415 | 422 | 412 | 417 | 390,800 |
| 2024/12/02 | 409 | 416 | 409 | 412 | 383,400 |
| 2024/11/29 | 411 | 413 | 403 | 407 | 790,400 |
| 2024/11/28 | 408 | 415 | 408 | 414 | 345,200 |
| 2024/11/27 | 425 | 427 | 405 | 412 | 1,072,900 |
| 2024/11/26 | 437 | 439 | 423 | 424 | 612,500 |
| 2024/11/25 | 451 | 452 | 437 | 437 | 551,700 |
| 2024/11/22 | 455 | 457 | 442 | 449 | 382,500 |
| 2024/11/21 | 447 | 457 | 447 | 452 | 344,200 |
| 2024/11/20 | 458 | 463 | 444 | 452 | 752,000 |
| 2024/11/19 | 448 | 453 | 445 | 451 | 680,100 |
| 2024/11/18 | 440 | 451 | 439 | 445 | 644,400 |
| 2024/11/15 | 440 | 442 | 434 | 438 | 453,600 |
| 2024/11/14 | 433 | 442 | 430 | 438 | 484,600 |
| 2024/11/13 | 440 | 450 | 428 | 432 | 690,500 |
| 2024/11/12 | 430 | 442 | 430 | 438 | 472,700 |
| 2024/11/11 | 431 | 435 | 428 | 432 | 460,300 |
| 2024/11/08 | 440 | 442 | 431 | 435 | 666,800 |
| 2024/11/07 | 435 | 444 | 425 | 435 | 1,878,800 |
| 2024/11/06 | 409 | 419 | 395 | 410 | 837,700 |
| 2024/11/05 | 398 | 406 | 395 | 404 | 518,200 |
| 2024/11/01 | 400 | 402 | 394 | 397 | 734,600 |
| 2024/10/31 | 407 | 411 | 403 | 411 | 353,500 |
| 2024/10/30 | 414 | 416 | 408 | 408 | 1,721,800 |
| 2024/10/29 | 409 | 414 | 407 | 409 | 339,700 |
| 2024/10/28 | 394 | 407 | 393 | 407 | 514,100 |
| 2024/10/25 | 396 | 397 | 387 | 391 | 543,700 |
| 2024/10/24 | 397 | 400 | 393 | 400 | 474,200 |
| 2024/10/23 | 405 | 410 | 403 | 403 | 337,300 |
| 2024/10/22 | 412 | 412 | 403 | 403 | 331,600 |
| 2024/10/21 | 409 | 414 | 408 | 412 | 325,600 |
| 2024/10/18 | 410 | 411 | 407 | 408 | 223,400 |
| 2024/10/17 | 412 | 413 | 407 | 409 | 318,000 |
| 2024/10/16 | 414 | 417 | 408 | 410 | 354,800 |
| 2024/10/15 | 419 | 424 | 417 | 422 | 323,800 |
| 2024/10/11 | 422 | 424 | 417 | 417 | 319,000 |
| 2024/10/10 | 419 | 421 | 415 | 419 | 347,400 |
| 2024/10/09 | 418 | 420 | 410 | 411 | 335,500 |
| 2024/10/08 | 416 | 420 | 410 | 413 | 640,300 |
| 2024/10/07 | 425 | 427 | 418 | 421 | 389,700 |
| 2024/10/04 | 415 | 420 | 415 | 415 | 436,300 |
| 2024/10/03 | 413 | 420 | 412 | 416 | 432,100 |
| 2024/10/02 | 408 | 413 | 402 | 403 | 549,600 |
| 2024/10/01 | 413 | 417 | 411 | 413 | 216,700 |
| 2024/09/30 | 409 | 413 | 406 | 407 | 568,900 |
| 2024/09/27 | 428 | 428 | 420 | 425 | 459,200 |
| 2024/09/26 | 414 | 423 | 412 | 421 | 593,700 |
| 2024/09/25 | 400 | 413 | 400 | 409 | 535,200 |
| 2024/09/24 | 412 | 419 | 405 | 405 | 617,500 |
| 2024/09/20 | 406 | 410 | 403 | 408 | 895,600 |
| 2024/09/19 | 392 | 401 | 392 | 397 | 635,500 |
| 2024/09/18 | 390 | 394 | 381 | 384 | 561,500 |
| 2024/09/17 | 391 | 393 | 377 | 382 | 617,400 |
| 2024/09/13 | 381 | 388 | 381 | 381 | 366,600 |
| 2024/09/12 | 392 | 395 | 382 | 384 | 464,300 |
| 2024/09/11 | 390 | 392 | 375 | 378 | 1,022,000 |
| 2024/09/10 | 398 | 401 | 395 | 396 | 587,600 |
| 2024/09/09 | 385 | 393 | 377 | 390 | 1,300,800 |
| 2024/09/06 | 413 | 414 | 398 | 401 | 861,500 |
| 2024/09/05 | 415 | 422 | 408 | 410 | 723,600 |
| 2024/09/04 | 428 | 431 | 418 | 418 | 973,200 |
| 2024/09/03 | 444 | 447 | 438 | 442 | 747,700 |
| 2024/09/02 | 462 | 464 | 447 | 448 | 620,000 |
| 2024/08/30 | 450 | 460 | 449 | 458 | 406,900 |
| 2024/08/29 | 452 | 453 | 445 | 447 | 364,600 |
| 2024/08/28 | 448 | 453 | 445 | 453 | 363,600 |
| 2024/08/27 | 441 | 454 | 439 | 453 | 422,300 |
| 2024/08/26 | 444 | 444 | 434 | 437 | 497,300 |
| 2024/08/23 | 436 | 444 | 431 | 441 | 564,500 |
| 2024/08/22 | 449 | 451 | 440 | 442 | 436,100 |
| 2024/08/21 | 448 | 450 | 443 | 448 | 631,900 |
| 2024/08/20 | 463 | 470 | 455 | 459 | 546,600 |
| 2024/08/19 | 465 | 470 | 455 | 455 | 960,000 |