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 |
---|---|---|---|---|---|
2024/03/28 | 611 | 624 | 610 | 615 | 737,900 |
2024/03/27 | 619 | 619 | 610 | 612 | 388,200 |
2024/03/26 | 620 | 620 | 612 | 614 | 353,100 |
2024/03/25 | 615 | 618 | 610 | 612 | 521,100 |
2024/03/22 | 629 | 642 | 617 | 619 | 810,000 |
2024/03/21 | 630 | 636 | 616 | 619 | 718,800 |
2024/03/19 | 614 | 627 | 611 | 627 | 633,900 |
2024/03/18 | 599 | 612 | 598 | 612 | 532,600 |
2024/03/15 | 600 | 601 | 590 | 593 | 748,900 |
2024/03/14 | 599 | 604 | 596 | 597 | 546,500 |
2024/03/13 | 623 | 623 | 595 | 605 | 926,800 |
2024/03/12 | 616 | 621 | 602 | 620 | 615,000 |
2024/03/11 | 619 | 631 | 608 | 620 | 850,700 |
2024/03/08 | 600 | 626 | 599 | 626 | 996,500 |
2024/03/07 | 626 | 629 | 600 | 603 | 969,100 |
2024/03/06 | 600 | 620 | 600 | 612 | 1,608,000 |
2024/03/05 | 600 | 609 | 596 | 605 | 4,031,600 |
2024/03/04 | 629 | 633 | 608 | 608 | 1,334,700 |
2024/03/01 | 617 | 632 | 617 | 632 | 626,200 |
2024/02/29 | 632 | 638 | 613 | 621 | 861,100 |
2024/02/28 | 613 | 633 | 612 | 627 | 1,511,800 |
2024/02/27 | 611 | 636 | 608 | 615 | 3,944,900 |
2024/02/26 | 593 | 611 | 575 | 600 | 4,071,100 |
2024/02/22 | 578 | 598 | 578 | 591 | 1,628,100 |
2024/02/21 | 589 | 592 | 568 | 581 | 3,211,300 |
2024/02/20 | 613 | 628 | 607 | 607 | 2,479,300 |
2024/02/19 | 599 | 633 | 599 | 607 | 4,091,700 |
2024/02/16 | 741 | 757 | 737 | 749 | 260,500 |
2024/02/15 | 768 | 771 | 738 | 741 | 220,900 |
2024/02/14 | 759 | 764 | 730 | 756 | 381,300 |
2024/02/13 | 788 | 790 | 766 | 770 | 264,100 |
2024/02/09 | 797 | 802 | 775 | 785 | 464,200 |
2024/02/08 | 792 | 809 | 773 | 803 | 1,267,200 |
2024/02/07 | 745 | 753 | 739 | 752 | 659,400 |
2024/02/06 | 742 | 748 | 729 | 742 | 382,000 |
2024/02/05 | 733 | 746 | 726 | 742 | 364,100 |
2024/02/02 | 746 | 747 | 734 | 736 | 203,000 |
2024/02/01 | 752 | 757 | 734 | 742 | 438,800 |
2024/01/31 | 755 | 763 | 750 | 763 | 178,700 |
2024/01/30 | 756 | 765 | 753 | 762 | 178,700 |
2024/01/29 | 751 | 758 | 748 | 755 | 130,400 |
2024/01/26 | 755 | 760 | 749 | 753 | 239,600 |
2024/01/25 | 753 | 755 | 743 | 748 | 274,900 |
2024/01/24 | 758 | 760 | 749 | 756 | 286,100 |
2024/01/23 | 777 | 777 | 759 | 764 | 286,600 |
2024/01/22 | 766 | 780 | 764 | 776 | 231,800 |
2024/01/19 | 763 | 767 | 747 | 757 | 273,100 |
2024/01/18 | 763 | 770 | 753 | 754 | 154,700 |
2024/01/17 | 783 | 793 | 767 | 767 | 367,400 |
2024/01/16 | 801 | 808 | 791 | 791 | 201,500 |
2024/01/15 | 778 | 803 | 777 | 801 | 305,900 |
2024/01/12 | 808 | 808 | 778 | 781 | 360,500 |
2024/01/11 | 794 | 808 | 790 | 804 | 381,000 |
2024/01/10 | 770 | 786 | 763 | 775 | 386,500 |
2024/01/09 | 777 | 781 | 764 | 771 | 285,100 |
2024/01/05 | 792 | 794 | 766 | 777 | 397,500 |
2024/01/04 | 809 | 809 | 780 | 792 | 529,300 |
2023/12/29 | 795 | 830 | 789 | 830 | 646,000 |
2023/12/28 | 768 | 800 | 763 | 800 | 558,700 |
2023/12/27 | 730 | 770 | 727 | 767 | 742,700 |
2023/12/26 | 704 | 727 | 704 | 724 | 430,800 |
2023/12/25 | 715 | 717 | 706 | 712 | 316,000 |
2023/12/22 | 710 | 720 | 710 | 715 | 294,700 |
2023/12/21 | 719 | 727 | 710 | 710 | 239,600 |
2023/12/20 | 736 | 745 | 727 | 727 | 322,700 |
2023/12/19 | 733 | 734 | 724 | 731 | 274,700 |
2023/12/18 | 728 | 738 | 717 | 731 | 443,200 |
2023/12/15 | 724 | 747 | 721 | 742 | 442,100 |
2023/12/14 | 721 | 732 | 720 | 722 | 319,300 |
2023/12/13 | 730 | 743 | 730 | 732 | 326,400 |
2023/12/12 | 710 | 728 | 710 | 718 | 323,500 |
2023/12/11 | 717 | 725 | 710 | 715 | 184,900 |
2023/12/08 | 712 | 714 | 703 | 710 | 479,900 |
2023/12/07 | 725 | 739 | 723 | 727 | 354,600 |
2023/12/06 | 712 | 733 | 711 | 730 | 294,700 |
2023/12/05 | 731 | 734 | 713 | 717 | 428,900 |
2023/12/04 | 721 | 747 | 716 | 739 | 592,600 |
2023/12/01 | 743 | 743 | 721 | 734 | 411,600 |
2023/11/30 | 742 | 756 | 736 | 751 | 437,100 |
2023/11/29 | 756 | 757 | 746 | 752 | 382,800 |
2023/11/28 | 720 | 763 | 716 | 762 | 765,600 |
2023/11/27 | 714 | 724 | 695 | 721 | 642,400 |
2023/11/24 | 738 | 751 | 706 | 710 | 1,185,200 |
2023/11/22 | 689 | 692 | 679 | 683 | 369,200 |
2023/11/21 | 709 | 713 | 693 | 699 | 289,400 |
2023/11/20 | 720 | 727 | 700 | 709 | 391,300 |
2023/11/17 | 739 | 742 | 723 | 727 | 285,400 |
2023/11/16 | 745 | 747 | 729 | 741 | 295,400 |
2023/11/15 | 732 | 750 | 725 | 739 | 410,100 |
2023/11/14 | 712 | 731 | 696 | 731 | 336,200 |
2023/11/13 | 732 | 737 | 707 | 710 | 352,300 |
2023/11/10 | 706 | 745 | 706 | 727 | 645,700 |
2023/11/09 | 675 | 689 | 670 | 680 | 272,000 |
2023/11/08 | 702 | 714 | 671 | 675 | 704,000 |
2023/11/07 | 720 | 744 | 702 | 710 | 1,184,400 |
2023/11/06 | 670 | 683 | 659 | 672 | 518,200 |
2023/11/02 | 653 | 669 | 653 | 660 | 216,500 |
2023/11/01 | 669 | 670 | 650 | 653 | 190,400 |
2023/10/31 | 642 | 659 | 629 | 659 | 301,300 |
2023/10/30 | 651 | 657 | 647 | 651 | 310,500 |
2023/10/27 | 648 | 662 | 646 | 659 | 208,500 |
2023/10/26 | 657 | 657 | 642 | 647 | 230,700 |
2023/10/25 | 669 | 680 | 667 | 667 | 198,400 |
2023/10/24 | 675 | 681 | 648 | 670 | 220,100 |
2023/10/23 | 674 | 679 | 669 | 673 | 252,500 |
2023/10/20 | 666 | 672 | 651 | 668 | 272,800 |
2023/10/19 | 685 | 688 | 657 | 666 | 373,800 |
2023/10/18 | 680 | 691 | 679 | 687 | 215,000 |
2023/10/17 | 685 | 692 | 677 | 684 | 266,500 |
2023/10/16 | 677 | 677 | 661 | 670 | 268,600 |
2023/10/13 | 687 | 690 | 675 | 677 | 272,700 |
2023/10/12 | 683 | 702 | 676 | 697 | 292,400 |
2023/10/11 | 692 | 692 | 672 | 674 | 266,600 |
2023/10/10 | 670 | 693 | 668 | 692 | 283,800 |
2023/10/06 | 667 | 674 | 659 | 663 | 181,400 |
2023/10/05 | 655 | 675 | 653 | 674 | 308,600 |
2023/10/04 | 646 | 659 | 639 | 650 | 436,700 |
2023/10/03 | 650 | 664 | 648 | 651 | 378,400 |
2023/10/02 | 661 | 671 | 648 | 650 | 429,300 |
2023/09/29 | 684 | 695 | 663 | 670 | 402,400 |
2023/09/28 | 689 | 692 | 675 | 679 | 226,000 |
2023/09/27 | 674 | 689 | 669 | 689 | 241,700 |
2023/09/26 | 676 | 684 | 671 | 683 | 254,000 |
2023/09/25 | 650 | 676 | 648 | 674 | 184,600 |
2023/09/22 | 653 | 658 | 648 | 652 | 243,900 |
2023/09/21 | 656 | 668 | 651 | 663 | 348,800 |
2023/09/20 | 667 | 667 | 645 | 648 | 249,100 |
2023/09/19 | 668 | 671 | 655 | 667 | 261,400 |
2023/09/15 | 690 | 693 | 669 | 671 | 435,800 |
2023/09/14 | 675 | 691 | 671 | 685 | 411,800 |
2023/09/13 | 680 | 692 | 677 | 683 | 462,800 |
2023/09/12 | 661 | 679 | 656 | 676 | 403,100 |
2023/09/11 | 653 | 662 | 650 | 652 | 359,900 |
2023/09/08 | 642 | 651 | 636 | 637 | 278,000 |
2023/09/07 | 639 | 646 | 632 | 635 | 217,900 |
2023/09/06 | 635 | 648 | 634 | 643 | 266,600 |
2023/09/05 | 615 | 630 | 615 | 630 | 261,700 |
2023/09/04 | 618 | 623 | 615 | 616 | 224,100 |
2023/09/01 | 616 | 618 | 610 | 611 | 188,000 |
2023/08/31 | 613 | 625 | 613 | 619 | 242,900 |
2023/08/30 | 605 | 613 | 600 | 609 | 285,300 |
2023/08/29 | 600 | 604 | 596 | 604 | 128,300 |
2023/08/28 | 590 | 598 | 590 | 598 | 175,600 |
2023/08/25 | 582 | 584 | 576 | 581 | 180,100 |
2023/08/24 | 592 | 597 | 587 | 592 | 198,400 |
2023/08/23 | 590 | 591 | 583 | 588 | 178,600 |
2023/08/22 | 600 | 600 | 586 | 592 | 218,400 |
2023/08/21 | 583 | 605 | 582 | 593 | 684,700 |
2023/08/18 | 580 | 582 | 565 | 573 | 337,700 |
2023/08/17 | 581 | 597 | 580 | 584 | 949,800 |
2023/08/16 | 559 | 579 | 555 | 574 | 647,900 |
2023/08/15 | 554 | 560 | 551 | 556 | 383,200 |
2023/08/14 | 554 | 562 | 550 | 552 | 698,700 |
2023/08/10 | 541 | 547 | 534 | 545 | 423,800 |
2023/08/09 | 538 | 543 | 525 | 543 | 577,200 |
2023/08/08 | 567 | 576 | 539 | 540 | 1,462,500 |
2023/08/07 | 544 | 560 | 544 | 560 | 1,656,200 |
2023/08/04 | 492 | 495 | 479 | 480 | 508,600 |
2023/08/03 | 510 | 511 | 497 | 498 | 334,100 |
2023/08/02 | 524 | 530 | 515 | 515 | 231,800 |
2023/08/01 | 513 | 527 | 513 | 525 | 300,800 |
2023/07/31 | 505 | 514 | 503 | 511 | 251,100 |
2023/07/28 | 495 | 498 | 486 | 495 | 440,900 |
2023/07/27 | 507 | 507 | 501 | 505 | 271,000 |
2023/07/26 | 512 | 514 | 506 | 511 | 175,500 |
2023/07/25 | 518 | 519 | 510 | 515 | 156,000 |
2023/07/24 | 522 | 522 | 516 | 516 | 101,900 |
2023/07/21 | 517 | 517 | 511 | 515 | 110,100 |
2023/07/20 | 522 | 527 | 517 | 519 | 116,200 |
2023/07/19 | 526 | 531 | 516 | 520 | 234,600 |
2023/07/18 | 513 | 520 | 512 | 519 | 178,300 |
2023/07/14 | 519 | 520 | 511 | 511 | 232,200 |
2023/07/13 | 522 | 523 | 516 | 518 | 222,700 |
2023/07/12 | 529 | 529 | 517 | 522 | 178,700 |
2023/07/11 | 546 | 546 | 526 | 526 | 123,900 |
2023/07/10 | 551 | 552 | 536 | 536 | 326,100 |
2023/07/07 | 551 | 556 | 545 | 549 | 339,000 |
2023/07/06 | 552 | 560 | 548 | 555 | 326,100 |
2023/07/05 | 560 | 562 | 554 | 555 | 606,400 |
2023/07/04 | 561 | 574 | 556 | 566 | 577,100 |
2023/07/03 | 566 | 573 | 555 | 563 | 673,900 |
2023/06/30 | 560 | 562 | 550 | 556 | 531,700 |
2023/06/29 | 542 | 567 | 540 | 560 | 778,000 |
2023/06/28 | 527 | 544 | 527 | 544 | 519,000 |
2023/06/27 | 512 | 518 | 509 | 518 | 159,900 |
2023/06/26 | 512 | 521 | 509 | 517 | 195,900 |
2023/06/23 | 523 | 529 | 512 | 515 | 207,900 |
2023/06/22 | 522 | 529 | 521 | 524 | 173,300 |
2023/06/21 | 529 | 532 | 526 | 532 | 234,200 |
2023/06/20 | 527 | 535 | 523 | 535 | 261,900 |
2023/06/19 | 538 | 538 | 527 | 531 | 203,200 |
2023/06/16 | 530 | 537 | 529 | 534 | 459,700 |
2023/06/15 | 516 | 537 | 515 | 527 | 540,200 |
2023/06/14 | 523 | 524 | 515 | 516 | 196,500 |
2023/06/13 | 510 | 523 | 508 | 518 | 324,900 |
2023/06/12 | 517 | 526 | 508 | 512 | 380,600 |
2023/06/09 | 491 | 508 | 490 | 507 | 462,000 |
2023/06/08 | 489 | 492 | 482 | 483 | 332,700 |
2023/06/07 | 496 | 499 | 490 | 491 | 236,300 |
2023/06/06 | 491 | 497 | 488 | 495 | 228,700 |