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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 460 | 474 | 460 | 472 | 774,200 |
| 2024/08/15 | 447 | 455 | 443 | 449 | 573,500 |
| 2024/08/14 | 446 | 452 | 441 | 447 | 623,000 |
| 2024/08/13 | 442 | 446 | 423 | 441 | 1,274,800 |
| 2024/08/09 | 428 | 433 | 414 | 423 | 886,400 |
| 2024/08/08 | 412 | 423 | 407 | 413 | 659,900 |
| 2024/08/07 | 411 | 441 | 407 | 428 | 837,300 |
| 2024/08/06 | 417 | 436 | 415 | 427 | 847,000 |
| 2024/08/05 | 450 | 450 | 392 | 393 | 1,026,600 |
| 2024/08/02 | 483 | 484 | 468 | 472 | 791,800 |
| 2024/08/01 | 541 | 543 | 509 | 509 | 652,600 |
| 2024/07/31 | 533 | 545 | 531 | 543 | 258,900 |
| 2024/07/30 | 542 | 545 | 535 | 536 | 296,000 |
| 2024/07/29 | 549 | 551 | 541 | 545 | 267,500 |
| 2024/07/26 | 531 | 543 | 530 | 537 | 485,600 |
| 2024/07/25 | 543 | 548 | 534 | 534 | 592,500 |
| 2024/07/24 | 576 | 578 | 562 | 562 | 501,300 |
| 2024/07/23 | 580 | 586 | 573 | 581 | 325,300 |
| 2024/07/22 | 589 | 593 | 577 | 579 | 724,200 |
| 2024/07/19 | 583 | 584 | 578 | 579 | 278,000 |
| 2024/07/18 | 597 | 599 | 584 | 584 | 500,900 |
| 2024/07/17 | 602 | 608 | 601 | 605 | 260,100 |
| 2024/07/16 | 602 | 602 | 599 | 600 | 297,800 |
| 2024/07/12 | 603 | 612 | 598 | 603 | 445,200 |
| 2024/07/11 | 587 | 605 | 587 | 604 | 896,100 |
| 2024/07/10 | 582 | 583 | 572 | 577 | 423,200 |
| 2024/07/09 | 581 | 587 | 580 | 584 | 273,800 |
| 2024/07/08 | 594 | 599 | 581 | 586 | 345,600 |
| 2024/07/05 | 609 | 609 | 592 | 594 | 412,600 |
| 2024/07/04 | 604 | 607 | 600 | 606 | 247,300 |
| 2024/07/03 | 603 | 611 | 601 | 607 | 332,200 |
| 2024/07/02 | 602 | 604 | 598 | 603 | 326,800 |
| 2024/07/01 | 605 | 617 | 600 | 600 | 447,700 |
| 2024/06/28 | 615 | 616 | 597 | 597 | 452,600 |
| 2024/06/27 | 614 | 614 | 609 | 612 | 244,300 |
| 2024/06/26 | 610 | 624 | 609 | 619 | 510,800 |
| 2024/06/25 | 601 | 609 | 600 | 609 | 190,100 |
| 2024/06/24 | 603 | 608 | 596 | 604 | 316,700 |
| 2024/06/21 | 609 | 613 | 600 | 600 | 852,100 |
| 2024/06/20 | 617 | 622 | 594 | 613 | 686,100 |
| 2024/06/19 | 620 | 632 | 619 | 622 | 554,000 |
| 2024/06/18 | 609 | 619 | 605 | 617 | 274,700 |
| 2024/06/17 | 620 | 620 | 601 | 604 | 413,700 |
| 2024/06/14 | 606 | 617 | 604 | 615 | 574,600 |
| 2024/06/13 | 596 | 602 | 591 | 600 | 316,300 |
| 2024/06/12 | 592 | 612 | 591 | 596 | 530,800 |
| 2024/06/11 | 594 | 594 | 587 | 588 | 208,300 |
| 2024/06/10 | 587 | 597 | 587 | 594 | 314,600 |
| 2024/06/07 | 578 | 585 | 575 | 583 | 236,500 |
| 2024/06/06 | 579 | 579 | 568 | 573 | 300,500 |
| 2024/06/05 | 589 | 592 | 577 | 578 | 433,500 |
| 2024/06/04 | 592 | 602 | 592 | 599 | 210,200 |
| 2024/06/03 | 600 | 605 | 594 | 598 | 316,900 |
| 2024/05/31 | 580 | 597 | 579 | 596 | 482,000 |
| 2024/05/30 | 555 | 576 | 555 | 575 | 342,800 |
| 2024/05/29 | 577 | 577 | 562 | 562 | 344,000 |
| 2024/05/28 | 577 | 584 | 575 | 577 | 305,300 |
| 2024/05/27 | 575 | 579 | 568 | 577 | 418,500 |
| 2024/05/24 | 576 | 581 | 563 | 575 | 562,800 |
| 2024/05/23 | 587 | 593 | 585 | 588 | 236,900 |
| 2024/05/22 | 589 | 592 | 582 | 583 | 341,800 |
| 2024/05/21 | 600 | 603 | 585 | 587 | 454,600 |
| 2024/05/20 | 611 | 619 | 598 | 600 | 455,300 |
| 2024/05/17 | 614 | 625 | 612 | 615 | 352,400 |
| 2024/05/16 | 611 | 615 | 595 | 610 | 392,500 |
| 2024/05/15 | 626 | 635 | 607 | 611 | 717,100 |
| 2024/05/14 | 600 | 625 | 597 | 625 | 1,475,100 |
| 2024/05/13 | 600 | 628 | 595 | 624 | 971,200 |
| 2024/05/10 | 601 | 613 | 594 | 606 | 1,401,000 |
| 2024/05/09 | 588 | 588 | 580 | 581 | 228,100 |
| 2024/05/08 | 591 | 593 | 586 | 587 | 258,300 |
| 2024/05/07 | 599 | 599 | 589 | 589 | 363,300 |
| 2024/05/02 | 600 | 602 | 591 | 596 | 357,500 |
| 2024/05/01 | 601 | 602 | 594 | 598 | 343,400 |
| 2024/04/30 | 593 | 604 | 591 | 604 | 383,300 |
| 2024/04/26 | 589 | 591 | 582 | 590 | 306,800 |
| 2024/04/25 | 592 | 602 | 585 | 586 | 516,800 |
| 2024/04/24 | 586 | 596 | 584 | 591 | 568,200 |
| 2024/04/23 | 584 | 585 | 575 | 578 | 278,300 |
| 2024/04/22 | 574 | 584 | 574 | 579 | 455,400 |
| 2024/04/19 | 584 | 587 | 561 | 565 | 509,300 |
| 2024/04/18 | 579 | 591 | 576 | 589 | 321,500 |
| 2024/04/17 | 582 | 584 | 570 | 576 | 538,700 |
| 2024/04/16 | 596 | 596 | 583 | 584 | 379,600 |
| 2024/04/15 | 594 | 600 | 589 | 599 | 363,600 |
| 2024/04/12 | 600 | 610 | 599 | 604 | 617,900 |
| 2024/04/11 | 596 | 599 | 589 | 590 | 382,600 |
| 2024/04/10 | 588 | 605 | 586 | 600 | 515,500 |
| 2024/04/09 | 596 | 600 | 588 | 592 | 407,900 |
| 2024/04/08 | 590 | 602 | 581 | 599 | 609,200 |
| 2024/04/05 | 596 | 596 | 582 | 586 | 503,100 |
| 2024/04/04 | 605 | 609 | 601 | 604 | 468,700 |
| 2024/04/03 | 606 | 606 | 594 | 594 | 608,300 |
| 2024/04/02 | 608 | 611 | 593 | 599 | 494,100 |
| 2024/04/01 | 621 | 623 | 604 | 604 | 436,900 |
| 2024/03/29 | 615 | 622 | 611 | 620 | 459,800 |
| 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 |