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
2022/12/30 462 469 460 460 128,600
2022/12/29 449 461 449 461 187,900
2022/12/28 453 459 446 457 280,100
2022/12/27 470 470 457 457 177,200
2022/12/26 462 470 461 466 256,200
2022/12/23 464 464 454 459 322,400
2022/12/22 486 486 470 474 402,000
2022/12/21 494 495 476 478 480,600
2022/12/20 520 520 487 500 601,800
2022/12/19 527 529 520 520 143,400
2022/12/16 527 537 524 532 394,000
2022/12/15 537 542 531 533 223,300
2022/12/14 532 545 529 543 321,600
2022/12/13 533 555 526 526 618,300
2022/12/12 525 528 519 526 172,300
2022/12/09 519 532 518 530 363,400
2022/12/08 522 526 512 524 276,900
2022/12/07 528 531 523 523 219,200
2022/12/06 532 537 525 535 292,200
2022/12/05 545 545 536 540 330,600
2022/12/02 558 560 546 548 223,600
2022/12/01 583 583 561 561 251,000
2022/11/30 569 584 564 578 277,400
2022/11/29 576 576 564 572 263,500
2022/11/28 593 593 582 582 298,600
2022/11/25 599 603 594 599 301,400
2022/11/24 605 605 596 602 226,600
2022/11/22 595 605 588 598 451,100
2022/11/21 596 617 591 595 1,020,700
2022/11/18 585 588 576 576 167,100
2022/11/17 582 586 567 581 332,600
2022/11/16 595 596 581 586 306,700
2022/11/15 580 600 578 598 446,600
2022/11/14 591 594 581 587 203,500
2022/11/11 600 605 580 592 450,000
2022/11/10 578 593 567 587 594,400
2022/11/09 568 598 563 596 911,600
2022/11/08 559 588 559 568 1,827,800
2022/11/07 531 540 518 534 786,400
2022/11/04 522 534 520 526 416,700
2022/11/02 525 531 515 523 358,200
2022/11/01 536 536 519 527 207,500
2022/10/31 518 539 518 536 609,500
2022/10/28 502 514 502 510 478,000
2022/10/27 498 507 497 502 210,000
2022/10/26 501 505 498 503 192,100
2022/10/25 504 507 498 501 187,200
2022/10/24 486 504 485 497 345,000
2022/10/21 479 486 475 478 164,800
2022/10/20 486 487 478 483 229,300
2022/10/19 490 499 487 489 273,200
2022/10/18 482 490 478 484 191,600
2022/10/17 463 476 463 476 174,700
2022/10/14 463 470 458 469 177,300
2022/10/13 455 462 450 454 111,000
2022/10/12 464 467 454 454 184,700
2022/10/11 474 477 463 464 242,500
2022/10/07 469 487 469 485 291,600
2022/10/06 468 477 468 475 178,400
2022/10/05 470 475 464 464 144,100
2022/10/04 455 468 455 465 202,600
2022/10/03 431 450 431 450 188,700
2022/09/30 441 445 432 435 180,800
2022/09/29 447 450 439 447 211,300
2022/09/28 448 448 432 439 324,500
2022/09/27 450 451 444 444 132,000
2022/09/26 455 455 443 443 251,300
2022/09/22 458 464 453 461 151,700
2022/09/21 470 470 459 463 170,200
2022/09/20 466 481 466 475 296,200
2022/09/16 463 466 456 462 290,600
2022/09/15 465 470 461 468 163,600
2022/09/14 461 469 461 464 192,600
2022/09/13 473 479 468 476 157,200
2022/09/12 478 478 470 474 157,000
2022/09/09 468 476 468 473 212,200
2022/09/08 462 472 459 471 241,900
2022/09/07 466 466 455 455 233,600
2022/09/06 456 467 453 467 252,200
2022/09/05 453 453 443 450 186,900
2022/09/02 461 463 452 456 209,300
2022/09/01 468 468 461 461 182,100
2022/08/31 466 477 466 472 189,600
2022/08/30 477 477 465 471 241,400
2022/08/29 458 476 456 473 332,000
2022/08/26 472 472 466 466 186,600
2022/08/25 471 472 466 467 171,800
2022/08/24 465 472 465 471 230,900
2022/08/23 467 470 464 466 182,300
2022/08/22 480 480 470 473 346,000
2022/08/19 478 489 478 487 493,400
2022/08/18 452 471 452 470 290,400
2022/08/17 451 463 451 460 149,900
2022/08/16 463 463 451 451 150,300
2022/08/15 463 467 458 458 149,200
2022/08/12 449 461 448 461 351,900
2022/08/10 447 447 440 442 140,600
2022/08/09 452 456 447 448 234,300
2022/08/08 453 458 448 449 416,700
2022/08/05 465 467 447 454 944,400
2022/08/04 458 465 449 465 424,800
2022/08/03 457 460 455 455 222,800
2022/08/02 461 464 454 460 318,100
2022/08/01 453 463 450 461 248,500
2022/07/29 457 457 443 448 173,000
2022/07/28 460 462 447 453 223,800
2022/07/27 447 456 445 453 162,300
2022/07/26 445 450 444 447 106,000
2022/07/25 449 449 443 447 122,000
2022/07/22 451 453 448 450 156,700
2022/07/21 445 451 444 451 199,400
2022/07/20 445 448 441 445 273,300
2022/07/19 427 436 425 434 166,700
2022/07/15 430 433 423 424 121,800
2022/07/14 424 430 421 426 109,100
2022/07/13 425 429 423 424 175,900
2022/07/12 431 431 422 424 158,100
2022/07/11 437 438 433 436 237,400
2022/07/08 429 436 427 432 333,500
2022/07/07 420 425 415 424 208,900
2022/07/06 419 424 415 416 234,500
2022/07/05 425 428 419 420 233,500
2022/07/04 419 425 415 424 211,600
2022/07/01 427 430 416 421 290,300
2022/06/30 435 436 422 428 422,300
2022/06/29 438 439 432 437 489,900
2022/06/28 446 449 440 443 240,000
2022/06/27 445 449 442 449 292,700
2022/06/24 434 437 427 435 252,700
2022/06/23 430 436 427 429 297,300
2022/06/22 442 442 430 430 318,000
2022/06/21 438 448 434 443 206,000
2022/06/20 448 449 430 432 235,000
2022/06/17 451 451 443 449 412,900
2022/06/16 462 472 457 460 358,000
2022/06/15 468 473 458 458 219,700
2022/06/14 451 468 451 466 329,300
2022/06/13 459 463 454 458 401,700
2022/06/10 459 471 457 469 431,400
2022/06/09 468 471 464 464 347,500
2022/06/08 470 472 462 470 390,000
2022/06/07 468 473 464 465 337,700
2022/06/06 465 466 461 465 247,300
2022/06/03 477 480 470 470 171,400
2022/06/02 474 474 467 469 236,500
2022/06/01 472 477 469 474 209,600
2022/05/31 470 482 464 475 472,900
2022/05/30 453 472 452 467 552,400
2022/05/27 465 465 446 446 685,700
2022/05/26 464 466 458 459 229,000
2022/05/25 473 473 460 460 238,000
2022/05/24 497 500 473 476 309,400
2022/05/23 480 491 477 491 296,100
2022/05/20 474 480 469 472 223,800
2022/05/19 462 478 458 478 317,100
2022/05/18 490 497 475 476 857,000
2022/05/17 461 491 461 485 705,900
2022/05/16 465 479 462 474 1,314,200
2022/05/13 525 543 521 537 586,800
2022/05/12 516 526 511 520 377,900
2022/05/11 520 527 514 523 229,500
2022/05/10 518 527 510 520 297,600
2022/05/09 529 530 522 525 249,000
2022/05/06 527 532 517 531 357,300
2022/05/02 521 531 521 528 275,100
2022/04/28 514 528 512 525 164,100
2022/04/27 507 513 502 512 342,000
2022/04/26 533 535 521 521 217,400
2022/04/25 524 536 521 528 237,400
2022/04/22 545 547 538 541 218,000
2022/04/21 542 555 541 554 203,500
2022/04/20 555 555 541 541 244,900
2022/04/19 538 549 536 545 231,300
2022/04/18 542 546 530 535 303,900
2022/04/15 555 559 548 549 238,800
2022/04/14 560 570 559 565 334,600
2022/04/13 539 555 539 552 237,500
2022/04/12 544 549 531 533 373,800
2022/04/11 550 558 545 551 263,400
2022/04/08 574 577 551 556 327,500
2022/04/07 573 573 561 573 458,700
2022/04/06 594 594 581 588 385,200
2022/04/05 596 609 583 604 514,000
2022/04/04 611 611 587 594 465,200
2022/04/01 613 619 601 618 336,000
2022/03/31 610 627 606 623 232,800
2022/03/30 621 630 617 620 302,800
2022/03/29 621 628 612 621 400,400
2022/03/28 637 639 618 629 333,600
2022/03/25 649 652 631 641 356,900
2022/03/24 617 635 614 635 472,200
2022/03/23 614 632 614 627 441,400
2022/03/22 624 624 605 612 291,400
2022/03/18 621 622 601 615 439,200
2022/03/17 630 633 612 615 508,500
2022/03/16 618 622 608 610 418,800
2022/03/15 589 610 577 600 436,500
2022/03/14 585 603 582 584 400,000
2022/03/11 566 571 556 566 413,800
2022/03/10 559 573 555 573 517,400
2022/03/09 530 537 517 532 608,400
2022/03/08 529 544 524 529 615,900
2022/03/07 571 573 542 544 665,800
2022/03/04 623 625 593 601 610,900
2022/03/03 625 644 620 633 926,000
2022/03/02 612 621 605 607 374,700
2022/03/01 630 645 624 626 555,200
2022/02/28 620 629 609 615 371,400
2022/02/25 602 623 576 619 1,030,000
2022/02/24 564 569 551 562 539,300
2022/02/22 574 587 569 581 315,500
2022/02/21 606 606 590 594 197,100
2022/02/18 605 621 601 614 295,300
2022/02/17 641 647 625 625 368,500
2022/02/16 642 655 629 648 668,400
2022/02/15 625 636 616 625 503,400
2022/02/14 640 641 598 620 1,223,900
2022/02/10 659 683 621 660 2,770,100
2022/02/09 615 649 614 649 2,258,200
2022/02/08 560 568 533 549 862,000
2022/02/07 580 584 557 562 518,500
2022/02/04 576 592 573 586 476,600
2022/02/03 575 577 562 571 428,000
2022/02/02 573 586 564 576 458,000
2022/02/01 581 587 564 568 619,400
2022/01/31 546 573 542 565 497,600
2022/01/28 540 544 524 541 414,900
2022/01/27 547 556 528 532 757,000
2022/01/26 545 547 534 537 404,500
2022/01/25 547 553 526 536 677,200
2022/01/24 556 564 547 556 550,400
2022/01/21 584 584 557 563 557,000
2022/01/20 578 598 578 594 534,400
2022/01/19 610 610 585 587 617,000
2022/01/18 622 627 611 617 505,200
2022/01/17 621 626 607 620 508,900
2022/01/14 628 631 608 618 537,300
2022/01/13 626 637 620 628 326,600
2022/01/12 618 638 618 634 690,200
2022/01/11 644 645 605 609 1,023,900
2022/01/07 665 672 646 657 437,200
2022/01/06 678 680 652 662 755,600
2022/01/05 688 713 682 688 732,600
2022/01/04 687 693 678 686 622,300

このページの先頭へ