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
2021/12/30 690 703 687 693 654,300
2021/12/29 700 700 670 679 627,400
2021/12/28 709 711 690 696 615,800
2021/12/27 711 718 685 699 1,247,200
2021/12/24 731 744 717 726 1,406,200
2021/12/23 707 735 707 735 1,427,700
2021/12/22 703 710 686 698 1,230,200
2021/12/21 664 694 662 690 1,701,900
2021/12/20 643 655 635 638 847,900
2021/12/17 653 667 644 653 1,222,900
2021/12/16 650 661 642 657 1,247,900
2021/12/15 639 658 629 631 1,526,100
2021/12/14 630 638 621 634 1,338,700
2021/12/13 630 639 606 621 1,739,400
2021/12/10 583 622 580 610 1,846,900
2021/12/09 553 581 549 573 1,384,900
2021/12/08 533 554 527 551 1,549,400
2021/12/07 580 590 521 534 3,070,500
2021/12/06 574 577 541 567 2,274,800
2021/12/03 527 528 503 514 436,000
2021/12/02 510 525 502 517 639,200
2021/12/01 509 522 499 516 678,700
2021/11/30 506 522 504 504 681,400
2021/11/29 512 516 497 498 622,400
2021/11/26 538 544 516 534 915,700
2021/11/25 570 577 540 549 1,032,700
2021/11/24 531 565 526 560 1,147,100
2021/11/22 528 534 516 531 627,400
2021/11/19 514 522 507 518 348,200
2021/11/18 534 534 506 516 558,000
2021/11/17 533 542 510 525 676,600
2021/11/16 508 529 506 525 582,200
2021/11/15 522 529 498 503 667,200
2021/11/12 520 524 505 515 897,300
2021/11/11 528 568 522 522 1,808,400
2021/11/10 490 529 489 524 987,500
2021/11/09 472 510 472 487 1,294,600
2021/11/08 414 482 414 470 1,701,600
2021/11/05 413 414 404 406 155,800
2021/11/04 414 426 413 421 192,300
2021/11/02 422 426 400 408 502,900
2021/11/01 432 432 425 428 76,200
2021/10/29 428 433 422 427 136,600
2021/10/28 415 432 414 424 637,000
2021/10/27 421 423 415 419 112,700
2021/10/26 423 427 419 425 94,200
2021/10/25 419 424 418 424 134,500
2021/10/22 419 428 415 427 136,700
2021/10/21 426 430 421 421 103,600
2021/10/20 434 435 425 431 132,300
2021/10/19 428 433 423 431 66,900
2021/10/18 427 428 421 428 102,600
2021/10/15 412 427 409 427 162,000
2021/10/14 407 410 401 407 140,500
2021/10/13 418 418 407 410 218,200
2021/10/12 418 421 414 421 133,800
2021/10/11 423 426 421 422 99,300
2021/10/08 426 430 418 421 125,900
2021/10/07 421 436 417 420 242,100
2021/10/06 421 432 416 417 144,700
2021/10/05 425 427 417 420 192,200
2021/10/04 442 447 431 432 116,100
2021/10/01 432 444 429 434 201,500
2021/09/30 446 449 433 433 272,200
2021/09/29 435 447 433 444 284,800
2021/09/28 442 444 436 441 268,200
2021/09/27 461 461 447 449 280,200
2021/09/24 460 468 453 464 276,000
2021/09/22 466 475 444 444 402,600
2021/09/21 445 455 439 451 448,500
2021/09/17 443 464 439 461 928,900
2021/09/16 428 429 421 427 127,700
2021/09/15 430 430 425 428 106,100
2021/09/14 431 435 425 435 128,800
2021/09/13 434 435 423 430 115,700
2021/09/10 424 434 424 433 152,100
2021/09/09 421 426 421 426 114,300
2021/09/08 421 429 420 429 147,400
2021/09/07 422 424 420 420 165,800
2021/09/06 428 429 417 420 159,200
2021/09/03 423 434 421 431 143,800
2021/09/02 423 424 418 422 84,600
2021/09/01 427 427 422 425 90,200
2021/08/31 418 425 416 420 100,700
2021/08/30 414 427 413 423 199,300
2021/08/27 408 412 404 409 109,300
2021/08/26 416 416 404 408 119,700
2021/08/25 411 418 407 410 119,100
2021/08/24 400 417 399 410 184,700
2021/08/23 399 409 397 399 159,000
2021/08/20 395 399 393 395 220,700
2021/08/19 399 399 390 392 149,400
2021/08/18 399 404 395 399 134,200
2021/08/17 401 401 391 395 197,900
2021/08/16 394 401 389 400 259,400
2021/08/13 397 397 388 394 128,200
2021/08/12 404 406 390 390 242,000
2021/08/11 393 404 393 403 225,600
2021/08/10 397 400 385 385 511,000
2021/08/06 408 408 399 405 321,800
2021/08/05 407 414 406 410 148,600
2021/08/04 425 425 412 414 170,400
2021/08/03 424 433 424 427 64,800
2021/08/02 428 429 420 426 104,100
2021/07/30 434 434 420 420 134,000
2021/07/29 433 435 427 433 87,000
2021/07/28 438 438 428 431 81,900
2021/07/27 437 442 434 440 122,600
2021/07/26 434 437 429 431 97,400
2021/07/21 421 433 419 421 150,800
2021/07/20 413 419 411 413 155,000
2021/07/19 420 420 410 417 113,600
2021/07/16 420 426 418 420 67,900
2021/07/15 432 432 424 425 74,700
2021/07/14 427 432 424 430 81,400
2021/07/13 422 429 419 429 123,600
2021/07/12 422 427 417 422 95,500
2021/07/09 405 416 403 414 149,700
2021/07/08 421 423 412 412 126,800
2021/07/07 427 427 419 421 140,300
2021/07/06 433 435 429 430 45,300
2021/07/05 434 438 430 432 60,000
2021/07/02 434 438 432 438 70,200
2021/07/01 434 434 427 432 152,500
2021/06/30 434 437 430 431 110,800
2021/06/29 431 432 426 429 152,800
2021/06/28 432 437 431 437 69,800
2021/06/25 434 435 429 432 87,600
2021/06/24 431 431 425 427 77,300
2021/06/23 443 443 429 430 167,100
2021/06/22 445 448 437 443 130,200
2021/06/21 441 441 434 437 167,800
2021/06/18 461 461 447 448 91,000
2021/06/17 462 462 454 459 76,200
2021/06/16 447 457 445 457 137,000
2021/06/15 444 448 440 447 103,000
2021/06/14 445 446 439 444 91,100
2021/06/11 447 447 438 440 216,600
2021/06/10 453 453 445 448 128,300
2021/06/09 454 459 452 453 135,600
2021/06/08 450 457 449 452 171,400
2021/06/07 456 456 450 451 169,700
2021/06/04 454 459 450 458 147,300
2021/06/03 449 455 445 455 313,600
2021/06/02 454 460 447 456 175,100
2021/06/01 457 463 452 462 154,400
2021/05/31 466 472 455 457 240,100
2021/05/28 467 474 464 474 128,400
2021/05/27 471 474 460 460 127,900
2021/05/26 469 476 466 473 94,100
2021/05/25 468 475 466 466 124,200
2021/05/24 471 477 470 473 62,600
2021/05/21 475 477 470 473 69,100
2021/05/20 464 480 463 476 113,300
2021/05/19 468 472 463 464 102,800
2021/05/18 480 487 470 476 160,200
2021/05/17 480 487 463 473 244,700
2021/05/14 471 481 469 473 246,900
2021/05/13 452 472 443 463 281,800
2021/05/12 439 460 427 457 590,900
2021/05/11 470 478 467 471 428,200
2021/05/10 457 463 456 457 129,300
2021/05/07 451 456 447 454 96,600
2021/05/06 442 451 442 447 114,900
2021/04/30 445 448 438 438 130,200
2021/04/28 447 449 439 446 151,200
2021/04/27 448 452 441 447 149,500
2021/04/26 451 455 449 450 76,100
2021/04/23 454 459 450 452 67,300
2021/04/22 451 458 450 455 96,200
2021/04/21 455 455 446 448 152,600
2021/04/20 468 468 457 459 113,600
2021/04/19 480 482 470 470 86,500
2021/04/16 464 478 461 478 122,700
2021/04/15 460 472 460 462 157,300
2021/04/14 477 477 461 462 126,300
2021/04/13 480 483 474 474 239,700
2021/04/12 474 481 463 474 247,900
2021/04/09 469 481 468 468 272,700
2021/04/08 485 485 467 467 265,100
2021/04/07 489 492 475 489 390,100
2021/04/06 524 525 488 490 586,400
2021/04/05 502 537 501 533 615,000
2021/04/02 495 497 486 494 188,200
2021/04/01 484 499 482 487 256,400
2021/03/31 486 497 480 480 175,300
2021/03/30 482 493 476 488 202,700
2021/03/29 485 491 471 486 385,800
2021/03/26 470 485 469 473 165,200
2021/03/25 461 475 458 469 216,300
2021/03/24 474 475 451 455 278,000
2021/03/23 507 512 484 484 241,800
2021/03/22 499 512 496 507 254,000
2021/03/19 492 499 483 495 170,900
2021/03/18 493 499 488 494 216,700
2021/03/17 504 507 493 493 113,200
2021/03/16 497 505 495 504 105,100
2021/03/15 481 498 481 497 208,000
2021/03/12 477 481 473 473 178,900
2021/03/11 487 487 461 474 210,900
2021/03/10 475 486 464 480 223,700
2021/03/09 489 494 475 482 219,500
2021/03/08 485 493 471 478 239,400
2021/03/05 465 478 460 478 374,300
2021/03/04 455 465 452 461 364,900
2021/03/03 443 460 441 455 376,700
2021/03/02 439 449 431 439 347,200
2021/03/01 418 437 412 436 347,100
2021/02/26 422 433 418 418 269,500
2021/02/25 432 433 423 430 227,000
2021/02/24 437 449 425 427 446,600
2021/02/22 421 441 419 437 364,400
2021/02/19 414 421 410 418 132,800
2021/02/18 429 434 413 415 422,100
2021/02/17 425 439 425 432 263,100
2021/02/16 431 431 416 421 286,200
2021/02/15 430 437 429 433 123,700
2021/02/12 433 434 425 432 360,400
2021/02/10 451 451 428 431 487,200
2021/02/09 469 474 441 450 644,800
2021/02/08 448 469 447 467 626,200
2021/02/05 467 484 460 480 312,600
2021/02/04 464 464 449 456 350,200
2021/02/03 451 474 450 470 330,200
2021/02/02 436 455 432 449 455,100
2021/02/01 412 441 404 436 400,000
2021/01/29 435 441 409 409 394,100
2021/01/28 423 440 417 431 403,500
2021/01/27 419 434 419 429 259,400
2021/01/26 425 425 412 418 246,300
2021/01/25 420 425 415 423 217,700
2021/01/22 421 422 415 417 191,800
2021/01/21 428 437 424 425 164,100
2021/01/20 421 430 418 427 201,400
2021/01/19 427 430 419 420 90,100
2021/01/18 423 427 420 422 99,000
2021/01/15 426 432 423 423 149,300
2021/01/14 433 440 426 430 184,700
2021/01/13 426 435 419 433 162,500
2021/01/12 440 446 425 426 201,600
2021/01/08 437 442 429 442 354,000
2021/01/07 418 438 418 434 325,700
2021/01/06 408 415 407 408 115,300
2021/01/05 401 409 398 406 115,300
2021/01/04 409 409 391 401 157,100

このページの先頭へ