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
2020/12/30 405 409 401 403 121,200
2020/12/29 397 410 397 409 164,400
2020/12/28 400 402 389 395 299,000
2020/12/25 397 402 395 400 227,300
2020/12/24 397 402 390 394 135,200
2020/12/23 399 402 388 396 250,100
2020/12/22 404 404 394 396 209,100
2020/12/21 412 412 395 403 295,300
2020/12/18 409 419 407 412 228,500
2020/12/17 422 423 410 415 165,200
2020/12/16 419 424 417 419 142,200
2020/12/15 418 424 415 419 203,300
2020/12/14 411 429 411 423 310,800
2020/12/11 414 416 403 413 367,700
2020/12/10 418 427 415 418 288,400
2020/12/09 413 422 412 418 153,100
2020/12/08 418 421 411 418 112,100
2020/12/07 429 434 415 417 229,900
2020/12/04 426 430 414 421 191,900
2020/12/03 420 423 412 420 169,100
2020/12/02 419 426 412 421 250,600
2020/12/01 403 419 398 415 296,000
2020/11/30 415 417 389 401 1,227,000
2020/11/27 422 428 413 418 239,000
2020/11/26 404 425 404 423 218,200
2020/11/25 402 418 398 401 360,800
2020/11/24 404 412 395 407 446,400
2020/11/20 409 411 396 411 230,700
2020/11/19 426 426 409 411 217,200
2020/11/18 436 438 427 430 173,300
2020/11/17 449 451 438 442 223,900
2020/11/16 454 460 445 451 163,600
2020/11/13 468 468 448 448 150,500
2020/11/12 483 499 471 475 158,200
2020/11/11 487 506 464 480 476,300
2020/11/10 441 475 441 472 388,500
2020/11/09 438 438 425 437 225,400
2020/11/06 440 448 428 435 450,000
2020/11/05 480 498 469 485 296,000
2020/11/04 475 490 469 484 138,300
2020/11/02 468 472 457 470 101,300
2020/10/30 493 493 461 466 95,700
2020/10/29 474 497 471 495 101,400
2020/10/28 495 496 468 480 132,800
2020/10/27 510 511 492 498 82,700
2020/10/26 512 535 512 519 156,700
2020/10/23 491 506 482 503 78,300
2020/10/22 510 512 485 488 166,100
2020/10/21 486 503 484 501 140,100
2020/10/20 480 491 473 483 127,100
2020/10/19 448 481 447 478 128,600
2020/10/16 457 457 442 443 83,100
2020/10/15 462 465 454 457 78,200
2020/10/14 475 475 463 466 52,600
2020/10/13 472 477 467 473 52,500
2020/10/12 473 479 468 474 55,700
2020/10/09 476 476 462 471 74,800
2020/10/08 475 476 468 473 87,700
2020/10/07 482 485 473 478 84,600
2020/10/06 492 492 482 483 49,800
2020/10/05 474 490 474 489 70,800
2020/10/02 482 490 470 473 77,700
2020/09/30 498 510 482 482 124,500
2020/09/29 505 512 496 498 173,800
2020/09/28 481 510 475 509 175,300
2020/09/25 469 482 469 481 128,300
2020/09/24 493 493 460 463 236,300
2020/09/23 514 514 498 503 137,700
2020/09/18 498 517 495 516 160,000
2020/09/17 490 505 490 497 111,100
2020/09/16 499 505 482 490 212,600
2020/09/15 500 503 492 499 135,700
2020/09/14 505 505 496 500 97,500
2020/09/11 504 504 492 493 135,400
2020/09/10 497 502 489 496 179,400
2020/09/09 480 511 471 481 349,100
2020/09/08 480 505 475 483 316,600
2020/09/07 448 476 447 474 157,200
2020/09/04 440 450 434 448 78,100
2020/09/03 452 458 443 453 52,700
2020/09/02 450 455 442 444 108,900
2020/09/01 465 465 449 450 69,600
2020/08/31 454 467 454 464 141,700
2020/08/28 449 464 438 446 220,500
2020/08/27 443 443 434 441 117,400
2020/08/26 435 441 429 440 80,100
2020/08/25 430 443 427 435 115,400
2020/08/24 411 425 411 422 137,800
2020/08/21 420 437 418 434 129,000
2020/08/20 421 424 413 421 101,300
2020/08/19 425 428 418 425 82,000
2020/08/18 430 438 421 425 81,200
2020/08/17 451 451 431 431 63,400
2020/08/14 449 461 442 454 204,400
2020/08/13 450 460 438 447 180,300
2020/08/12 445 449 433 443 145,700
2020/08/11 418 445 418 445 242,100
2020/08/07 411 423 406 410 159,000
2020/08/06 408 421 402 408 143,000
2020/08/05 393 430 388 414 430,300
2020/08/04 368 394 368 390 186,400
2020/08/03 363 376 363 370 147,200
2020/07/31 385 385 361 363 201,900
2020/07/30 396 402 382 384 142,500
2020/07/29 423 423 393 395 184,900
2020/07/28 436 437 425 427 92,600
2020/07/27 423 435 420 434 136,100
2020/07/22 438 447 423 423 111,000
2020/07/21 415 443 415 443 134,000
2020/07/20 419 421 409 417 78,300
2020/07/17 432 433 411 412 132,700
2020/07/16 430 444 430 434 185,700
2020/07/15 408 429 408 427 154,700
2020/07/14 396 404 390 401 98,000
2020/07/13 388 396 386 396 152,800
2020/07/10 391 393 385 387 173,200
2020/07/09 416 417 394 396 187,800
2020/07/08 433 437 410 410 143,900
2020/07/07 438 439 429 433 84,800
2020/07/06 413 438 413 438 84,000
2020/07/03 427 434 413 413 80,500
2020/07/02 431 443 422 422 123,000
2020/07/01 418 435 418 427 153,100
2020/06/30 416 420 410 415 87,400
2020/06/29 423 425 406 408 130,500
2020/06/26 427 429 420 427 76,300
2020/06/25 425 431 421 425 83,100
2020/06/24 432 438 429 430 81,800
2020/06/23 429 436 415 427 134,100
2020/06/22 428 428 412 420 111,600
2020/06/19 435 435 422 432 128,400
2020/06/18 441 441 427 431 110,100
2020/06/17 435 439 422 438 134,700
2020/06/16 421 436 419 436 127,800
2020/06/15 415 421 405 405 156,400
2020/06/12 423 423 406 416 220,800
2020/06/11 445 445 429 432 197,700
2020/06/10 465 476 450 450 274,400
2020/06/09 463 475 455 473 241,600
2020/06/08 457 463 446 463 311,300
2020/06/05 420 450 411 449 273,600
2020/06/04 434 438 411 415 175,400
2020/06/03 410 427 410 426 253,500
2020/06/02 398 409 397 405 182,600
2020/06/01 408 413 394 398 163,300
2020/05/29 415 419 408 408 147,100
2020/05/28 417 422 402 412 236,400
2020/05/27 409 413 407 413 143,000
2020/05/26 401 407 396 406 259,100
2020/05/25 395 401 392 399 158,600
2020/05/22 395 397 390 396 127,100
2020/05/21 401 403 385 393 262,800
2020/05/20 395 400 393 398 148,600
2020/05/19 399 401 391 397 157,600
2020/05/18 392 392 363 388 409,600
2020/05/15 395 403 385 395 265,700
2020/05/14 402 402 389 390 152,200
2020/05/13 408 408 391 401 294,300
2020/05/12 440 440 423 424 234,500
2020/05/11 426 441 422 441 158,000
2020/05/08 418 425 417 425 115,500
2020/05/07 409 416 404 415 142,800
2020/05/01 413 413 405 408 107,600
2020/04/30 427 429 419 419 137,600
2020/04/28 405 418 400 417 166,900
2020/04/27 392 407 389 406 203,300
2020/04/24 403 407 385 388 265,700
2020/04/23 389 413 389 413 170,100
2020/04/22 395 395 384 386 162,400
2020/04/21 402 403 393 399 151,400
2020/04/20 408 414 402 407 96,800
2020/04/17 419 426 411 414 116,400
2020/04/16 403 412 398 411 134,000
2020/04/15 424 424 403 406 179,300
2020/04/14 419 426 414 424 156,700
2020/04/13 431 431 413 417 132,100
2020/04/10 441 442 429 435 188,700
2020/04/09 438 440 427 433 181,500
2020/04/08 418 434 415 431 233,400
2020/04/07 417 427 406 417 219,300
2020/04/06 390 413 381 409 234,600
2020/04/03 389 399 386 390 305,200
2020/04/02 402 416 391 394 279,300
2020/04/01 432 448 406 410 486,000
2020/03/31 452 457 439 445 171,500
2020/03/30 454 459 431 451 305,100
2020/03/27 477 477 447 460 343,600
2020/03/26 448 460 440 453 383,000
2020/03/25 450 455 436 451 528,600
2020/03/24 442 450 420 435 668,200
2020/03/23 452 458 433 442 672,900
2020/03/19 429 457 418 457 803,900
2020/03/18 396 435 390 421 567,100
2020/03/17 340 388 335 383 789,800
2020/03/16 365 373 351 352 298,800
2020/03/13 337 366 336 357 475,600
2020/03/12 388 402 372 374 632,300
2020/03/11 430 434 400 400 441,700
2020/03/10 391 415 375 411 410,300
2020/03/09 417 422 394 399 801,700
2020/03/06 448 452 433 436 398,100
2020/03/05 478 484 458 464 179,200
2020/03/04 454 479 447 470 316,900
2020/03/03 492 498 461 462 405,300
2020/03/02 460 500 460 484 384,000
2020/02/28 483 483 465 468 343,300
2020/02/27 512 518 497 499 304,800
2020/02/26 510 520 497 518 284,100
2020/02/25 516 529 514 520 331,900
2020/02/21 559 569 559 561 140,300
2020/02/20 563 577 560 560 252,700
2020/02/19 555 570 554 560 298,400
2020/02/18 553 555 546 550 194,300
2020/02/17 550 556 544 552 157,500
2020/02/14 561 562 549 559 252,900
2020/02/13 568 583 558 571 410,600
2020/02/12 560 580 560 567 427,800
2020/02/10 530 570 524 551 771,000
2020/02/07 548 550 538 540 129,500
2020/02/06 546 555 541 550 233,500
2020/02/05 534 539 528 536 271,300
2020/02/04 511 524 511 519 206,500
2020/02/03 510 518 499 515 217,000
2020/01/31 511 528 511 528 329,200
2020/01/30 529 530 503 508 443,700
2020/01/29 544 547 536 537 225,200
2020/01/28 541 544 529 540 418,100
2020/01/27 550 554 546 551 240,400
2020/01/24 581 586 572 572 176,000
2020/01/23 595 601 584 584 204,300
2020/01/22 602 607 597 604 129,200
2020/01/21 610 612 605 610 96,700
2020/01/20 610 614 610 610 118,000
2020/01/17 596 611 594 610 257,800
2020/01/16 598 604 595 595 183,600
2020/01/15 605 605 593 598 233,800
2020/01/14 610 614 604 607 316,200
2020/01/10 623 623 603 613 452,700
2020/01/09 647 648 614 619 781,100
2020/01/08 666 672 648 667 284,400
2020/01/07 662 684 660 676 234,200
2020/01/06 664 664 651 652 192,500

このページの先頭へ