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

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
2026/07/30 575 597 564 585 743,800
2026/07/29 606 612 565 578 1,633,200
2026/07/28 627 628 601 607 774,600
2026/07/27 643 643 620 637 475,200
2026/07/24 639 645 629 636 351,700
2026/07/23 650 660 645 648 361,700
2026/07/22 648 663 644 652 509,100
2026/07/21 637 646 627 643 497,100
2026/07/17 649 652 608 627 970,200
2026/07/16 673 680 662 668 539,900
2026/07/15 658 688 651 687 528,300
2026/07/14 643 656 632 652 653,500
2026/07/13 660 668 637 645 732,400
2026/07/10 640 676 640 657 1,005,000
2026/07/09 620 639 619 628 876,900
2026/07/08 601 621 601 603 693,700
2026/07/07 629 651 607 611 1,429,500
2026/07/06 653 659 627 634 756,900
2026/07/03 639 663 625 663 693,500
2026/07/02 650 663 641 651 662,900
2026/07/01 660 674 651 655 695,100
2026/06/30 669 670 638 653 972,400
2026/06/29 651 663 645 661 868,100
2026/06/26 675 682 651 657 886,300
2026/06/25 686 702 680 695 584,700
2026/06/24 675 713 666 679 936,900
2026/06/23 722 726 682 685 1,366,100
2026/06/22 752 770 701 709 3,378,200
2026/06/19 799 813 717 748 2,883,100
2026/06/18 784 797 775 776 665,500
2026/06/17 755 787 747 771 662,200
2026/06/16 732 782 723 767 933,200
2026/06/15 756 756 731 740 561,500
2026/06/12 751 762 715 721 758,100
2026/06/11 739 753 726 736 824,600
2026/06/10 755 777 743 754 722,000
2026/06/09 750 774 738 770 813,800
2026/06/08 739 746 718 735 1,058,800
2026/06/05 742 798 716 784 1,411,700
2026/06/04 733 767 725 751 987,200
2026/06/03 751 758 731 739 843,900
2026/06/02 782 782 709 721 1,213,500
2026/06/01 758 778 736 772 1,191,300
2026/05/29 748 785 738 768 1,352,300
2026/05/28 692 738 689 735 848,500
2026/05/27 732 736 697 702 1,009,000
2026/05/26 726 729 708 726 746,300
2026/05/25 715 734 710 726 1,191,600
2026/05/22 655 705 655 695 1,770,000
2026/05/21 652 660 636 647 1,006,300
2026/05/20 615 639 574 636 3,781,300
2026/05/19 679 679 571 665 6,594,600
2026/05/18 638 679 638 671 884,200
2026/05/15 571 652 571 648 2,691,800
2026/05/14 683 690 658 661 898,900
2026/05/13 637 661 631 653 985,000
2026/05/12 670 689 634 646 2,738,500
2026/05/11 660 663 647 650 596,900
2026/05/08 642 656 639 656 576,200
2026/05/07 661 673 652 652 918,200
2026/05/01 627 642 617 641 829,900
2026/04/30 619 634 613 627 636,800
2026/04/28 601 629 600 629 1,160,600
2026/04/27 609 615 593 610 1,099,800
2026/04/24 607 620 603 609 526,800
2026/04/23 616 616 593 601 479,300
2026/04/22 616 626 613 619 387,800
2026/04/21 623 640 618 621 466,800
2026/04/20 612 623 606 619 661,900
2026/04/17 608 610 590 596 640,300
2026/04/16 600 609 593 598 561,600
2026/04/15 599 607 585 596 551,100
2026/04/14 586 596 585 590 743,500
2026/04/13 589 595 577 585 438,400
2026/04/10 595 599 585 592 562,900
2026/04/09 590 598 582 592 526,300
2026/04/08 590 596 583 596 533,000
2026/04/07 563 572 554 563 560,400
2026/04/06 554 560 554 555 354,900
2026/04/03 558 561 549 554 388,700
2026/03/27 568 579 559 575 680,400
2026/03/26 594 597 568 576 650,300
2026/03/25 584 589 578 584 460,400
2026/03/24 570 577 551 559 684,200
2026/03/23 560 563 545 551 1,013,700
2026/03/19 588 592 576 578 845,500
2026/03/18 594 609 592 608 644,000
2026/03/17 586 588 570 574 363,400
2026/03/16 575 583 565 576 432,400
2026/03/13 566 581 564 579 622,800
2026/03/12 593 600 577 580 576,500
2026/03/11 595 613 594 599 613,200
2026/03/10 564 590 563 587 1,110,100
2026/03/09 545 549 523 542 1,381,400
2026/03/06 583 592 571 585 538,000
2026/03/05 585 604 580 593 930,500
2026/03/04 584 601 556 563 1,576,100
2026/03/03 619 623 599 606 1,258,300
2026/03/02 609 631 599 627 1,197,900
2026/02/27 610 632 608 629 488,100
2026/02/26 635 637 616 619 672,800
2026/02/25 627 652 621 629 1,185,300
2026/02/24 604 642 600 627 1,477,600
2026/02/20 592 603 590 597 837,200
2026/02/19 611 613 589 597 1,160,600
2026/02/18 619 621 610 614 454,000
2026/02/17 620 623 604 615 590,300
2026/02/16 612 627 607 619 545,500
2026/02/13 625 625 598 601 839,500
2026/02/12 622 647 622 632 1,292,700
2026/02/10 613 622 607 620 1,010,300
2026/02/09 585 629 580 619 2,038,700
2026/02/06 555 574 549 574 863,300
2026/02/05 579 582 559 565 597,400
2026/02/04 573 577 567 576 582,100
2026/02/03 556 574 552 573 1,082,600
2026/02/02 549 564 535 536 852,100
2026/01/30 535 550 533 548 668,400
2026/01/29 536 538 527 534 619,700
2026/01/28 542 543 528 537 653,100
2026/01/27 527 538 521 536 744,000
2026/01/26 522 531 512 520 1,497,300
2026/01/23 542 544 536 542 340,900
2026/01/22 530 545 528 542 528,000
2026/01/21 515 527 512 523 479,700
2026/01/20 545 546 526 531 688,400
2026/01/19 553 553 535 549 568,200
2026/01/16 555 557 543 554 363,100
2026/01/15 540 555 537 555 610,600
2026/01/14 530 546 530 540 675,900
2026/01/13 533 533 523 530 450,500
2026/01/09 520 531 515 523 480,100
2026/01/08 521 526 514 516 292,200
2026/01/07 516 529 515 525 382,200
2026/01/06 519 524 516 519 472,900
2026/01/05 525 528 510 514 492,600
2025/12/30 527 533 523 524 296,800
2025/12/29 532 538 527 534 560,100
2025/12/26 524 532 523 527 415,200
2025/12/25 524 528 521 522 400,400
2025/12/24 536 537 522 524 574,000
2025/12/23 510 537 509 534 1,240,700
2025/12/22 499 507 498 505 523,100
2025/12/19 492 497 492 493 284,000
2025/12/18 483 499 483 492 445,700
2025/12/17 496 498 486 491 583,000
2025/12/16 488 494 483 493 633,900
2025/12/15 480 493 479 493 692,500
2025/12/12 492 496 485 488 340,400
2025/12/11 495 496 483 488 717,200
2025/12/10 496 499 490 492 600,500
2025/12/09 501 502 491 495 563,700
2025/12/08 508 514 501 505 940,900
2025/12/05 497 503 492 500 466,500
2025/12/04 489 503 489 503 460,900
2025/12/03 500 504 490 490 391,200
2025/12/02 508 510 496 499 453,300
2025/12/01 515 520 505 506 457,900
2025/11/28 503 521 502 514 491,900
2025/11/27 507 512 504 512 419,400
2025/11/26 516 519 504 506 847,300
2025/11/25 500 523 500 520 1,563,900
2025/11/21 474 494 474 487 1,138,000
2025/11/20 476 499 473 490 1,818,500
2025/11/19 470 470 455 460 824,000
2025/11/18 482 491 473 476 1,015,500
2025/11/17 497 503 489 490 695,400
2025/11/14 485 498 485 495 1,165,800
2025/11/13 478 502 475 495 1,689,800
2025/11/12 473 478 468 478 1,217,800
2025/11/11 485 485 466 478 2,495,800
2025/11/10 446 456 441 455 1,351,100
2025/11/07 449 452 437 438 1,760,800
2025/11/06 430 454 429 454 5,612,000
2025/11/05 391 396 379 388 1,347,200
2025/11/04 405 410 398 399 948,300
2025/10/31 389 404 385 402 1,769,500
2025/10/30 380 392 378 389 1,145,700
2025/10/29 392 393 381 381 442,700
2025/10/28 393 396 387 388 668,800
2025/10/27 396 397 390 393 664,900
2025/10/24 395 399 392 395 785,100
2025/10/23 389 396 387 392 1,411,000
2025/10/22 361 403 357 396 6,331,800
2025/10/21 363 365 361 362 460,000
2025/10/20 359 364 359 361 380,400
2025/10/17 361 362 355 355 428,700
2025/10/16 363 367 361 365 486,000
2025/10/15 355 363 352 360 670,000
2025/10/14 362 365 349 349 1,293,700
2025/10/10 377 379 367 370 817,700
2025/10/09 377 382 375 380 745,900
2025/10/08 378 381 375 377 1,118,900
2025/10/07 373 382 368 380 1,658,300
2025/10/06 363 368 358 366 1,897,400
2025/10/03 338 348 338 347 434,000
2025/10/02 338 341 336 338 657,500
2025/10/01 345 346 335 338 967,600
2025/09/30 347 350 343 350 669,100
2025/09/29 351 353 343 343 761,600

このページの先頭へ