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
2025-07-093,8053,8503,7603,85015,0003,850
2025-07-083,7153,8003,6353,73518,2003,735
2025-07-073,7253,7253,5953,64513,2003,645
2025-07-043,6703,6953,6553,6552,1003,655
2025-07-033,6653,6953,5903,6607,5003,660
2025-07-023,6653,6953,6253,6255,2003,625
2025-07-013,7503,7503,6353,63515,9003,635
2025-06-303,6603,7203,6603,70012,1003,700
2025-06-273,6253,6253,4953,60014,0003,600
2025-06-263,5103,5653,4953,5655,8003,565
2025-06-253,5253,5253,4803,4907,8003,490
2025-06-243,5653,5653,5153,5252,2003,525
2025-06-233,5303,5653,5103,5153,7003,515
2025-06-203,6253,6253,5053,5057,4003,505
2025-06-193,6353,6353,6053,6251,4003,625
2025-06-183,6253,6403,5953,6353,7003,635
2025-06-173,5803,6203,5553,6004,2003,600
2025-06-163,5653,5803,5403,5803,8003,580
2025-06-133,5753,5753,5003,54010,2003,540
2025-06-123,5753,5753,5403,5706,0003,570
2025-06-113,5803,6153,5753,6003,5003,600
2025-06-103,5803,6003,5803,5803,4003,580
2025-06-093,5703,5953,5603,5752,7003,575
2025-06-063,6053,6053,5653,5652,3003,565
2025-06-053,5903,6203,5703,5702,8003,570
2025-06-043,5653,5953,5653,5903,1003,590
2025-06-033,5653,5953,5603,5703,1003,570
2025-06-023,6353,6353,5653,5653,7003,565
2025-05-303,5953,6353,5903,6153,7003,615
2025-05-293,6003,6253,5953,6203,4003,620
2025-05-283,6453,6453,5803,6004,1003,600
2025-05-273,6553,6553,6153,6151,8003,615
2025-05-263,6053,6303,6053,6302,3003,630
2025-05-233,6103,6253,5803,6004,9003,600
2025-05-223,5703,5953,5553,5553,5003,555
2025-05-213,5753,5953,5503,5955,4003,595
2025-05-203,6453,6603,5703,5758,5003,575
2025-05-193,6453,6853,6303,6454,2003,645
2025-05-163,6803,6903,6153,6458,1003,645
2025-05-153,6553,7353,6553,6806,0003,680
2025-05-143,7003,7003,6153,6557,1003,655
2025-05-133,8503,8503,7053,7156,6003,715
2025-05-123,8053,8053,7453,8003,2003,800
2025-05-093,7003,8153,6053,73519,2003,735
2025-05-083,6553,6803,6403,6703,2003,670
2025-05-073,6153,7953,6153,69020,3003,690
2025-05-023,6853,8003,6103,65015,1003,650
2025-05-013,6903,7003,6653,6803,6003,680
2025-04-303,6453,7203,6453,6905,8003,690
2025-04-283,7203,7253,6553,7157,0003,715
2025-04-253,7003,7003,6653,6953,8003,695
2025-04-243,7503,7503,6653,6708,6003,670
2025-04-233,7203,7503,6853,7407,1003,740
2025-04-223,6253,6953,6253,6955,3003,695
2025-04-213,6553,6803,6053,6256,9003,625
2025-04-183,6203,6553,5953,6556,0003,655
2025-04-173,5103,5553,5003,5501,1003,550
2025-04-163,5453,5503,4903,4905,7003,490
2025-04-153,5003,5303,5003,5302,4003,530
2025-04-143,5353,5403,4903,5004,8003,500
2025-04-113,3753,4903,2903,4708,0003,470
2025-04-103,4803,4803,3703,4458,1003,445
2025-04-093,3203,3203,2053,2308,3003,230
2025-04-083,2453,4403,2453,35512,7003,355
2025-04-073,1353,2803,0853,08514,9003,085
2025-04-043,5903,5953,3003,41520,6003,415
2025-04-033,6503,6903,6003,66013,9003,660
2025-04-023,8453,8453,7603,7706,7003,770
2025-04-013,8553,8603,8153,8155,4003,815
2025-03-313,9003,9353,7753,81013,5003,810
2025-03-284,0854,0853,9403,96539,9003,965
2025-03-274,2054,2454,1404,17538,7004,175
2025-03-264,1854,2904,1854,2758,8004,275
2025-03-254,2804,2804,1804,2059,5004,205
2025-03-244,3204,3204,1704,22522,4004,225
2025-03-214,2254,3154,2254,2709,1004,270
2025-03-194,1904,2704,1904,2257,2004,225
2025-03-184,1704,2254,1704,1858,9004,185
2025-03-174,1404,1704,1154,14021,0004,140
2025-03-144,1104,1354,0804,09019,1004,090
2025-03-134,1104,1354,0804,11031,2004,110
2025-03-124,1004,1104,0604,10015,5004,100
2025-03-114,0854,0854,0104,0856,4004,085
2025-03-104,0504,0954,0254,09516,3004,095
2025-03-074,0204,0954,0004,04517,2004,045
2025-03-064,1104,1104,0204,07532,4004,075
2025-03-053,9904,0703,9904,06525,9004,065
2025-03-043,9253,9853,9103,98522,0003,985
2025-03-033,8103,9303,7903,92074,1003,920
2025-02-283,7003,8203,7003,75036,9003,750
2025-02-273,7003,7753,6803,70039,0003,700
2025-02-263,7453,8303,7303,73018,0003,730
2025-02-253,7953,8753,7703,79016,1003,790
2025-02-213,8103,8503,8103,8504,6003,850
2025-02-203,9103,9103,8103,82511,9003,825
2025-02-193,9453,9453,8753,9106,7003,910
2025-02-183,9553,9603,9153,9603,1003,960
2025-02-173,9603,9603,9303,9605,8003,960
2025-02-144,0104,0353,9603,9754,7003,975
2025-02-133,9604,0203,9604,0107,9004,010
2025-02-123,9003,9553,9003,9252,8003,925
2025-02-103,9103,9403,8903,8903,6003,890
2025-02-073,9203,9903,9103,9253,9003,925
2025-02-063,8853,9403,8803,9203,3003,920
2025-02-053,9203,9203,8803,8852,7003,885
2025-02-043,8953,9103,8603,8603,7003,860
2025-02-033,9703,9703,8403,8407,7003,840
2025-01-313,9353,9553,8653,9553,9003,955
2025-01-303,8953,9753,8953,9704,2003,970
2025-01-293,9453,9453,8903,8952,4003,895
2025-01-283,9053,9453,8653,9454,6003,945
2025-01-273,8853,9053,8753,9051,6003,905
2025-01-243,8603,8853,8103,8352,4003,835
2025-01-233,9003,9253,8353,8503,6003,850
2025-01-223,9203,9303,9003,9102,5003,910
2025-01-213,8953,8953,8403,8703,9003,870
2025-01-203,8353,8953,8353,8606,0003,860
2025-01-173,8303,9003,7753,7804,4003,780
2025-01-163,8603,8703,8153,8653,8003,865
2025-01-153,7153,8353,7153,8354,2003,835
2025-01-143,7603,8153,7103,7103,8003,710
2025-01-103,7503,7903,7503,7501,5003,750
2025-01-093,9103,9303,7403,7506,3003,750
2025-01-083,9153,9153,8453,8452,0003,845
2025-01-073,8703,9103,8603,8652,4003,865
2025-01-063,9103,9353,8653,8654,5003,865

分割・併合履歴 : [1994-03-28]1株→1.1株