5757 (株)CKサンエツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,860 | 3,885 | 3,810 | 3,835 | 2,400 | 3,835 |
| 2025-01-23 | 3,900 | 3,925 | 3,835 | 3,850 | 3,600 | 3,850 |
| 2025-01-22 | 3,920 | 3,930 | 3,900 | 3,910 | 2,500 | 3,910 |
| 2025-01-21 | 3,895 | 3,895 | 3,840 | 3,870 | 3,900 | 3,870 |
| 2025-01-20 | 3,835 | 3,895 | 3,835 | 3,860 | 6,000 | 3,860 |
| 2025-01-17 | 3,830 | 3,900 | 3,775 | 3,780 | 4,400 | 3,780 |
| 2025-01-16 | 3,860 | 3,870 | 3,815 | 3,865 | 3,800 | 3,865 |
| 2025-01-15 | 3,715 | 3,835 | 3,715 | 3,835 | 4,200 | 3,835 |
| 2025-01-14 | 3,760 | 3,815 | 3,710 | 3,710 | 3,800 | 3,710 |
| 2025-01-10 | 3,750 | 3,790 | 3,750 | 3,750 | 1,500 | 3,750 |
| 2025-01-09 | 3,910 | 3,930 | 3,740 | 3,750 | 6,300 | 3,750 |
| 2025-01-08 | 3,915 | 3,915 | 3,845 | 3,845 | 2,000 | 3,845 |
| 2025-01-07 | 3,870 | 3,910 | 3,860 | 3,865 | 2,400 | 3,865 |
| 2025-01-06 | 3,910 | 3,935 | 3,865 | 3,865 | 4,500 | 3,865 |
分割・併合履歴 ： [1994-03-28]1株→1.1株