5757 (株)CKサンエツ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-193,6903,7453,6753,6956,7003,695
2024-07-183,7603,7603,7053,7153,0003,715
2024-07-173,7503,7503,7103,7153,8003,715
2024-07-163,7103,7403,6653,7058,3003,705
2024-07-123,6403,7003,6403,6657,6003,665
2024-07-113,6503,6703,6303,6657,8003,665
2024-07-103,6903,6903,6103,63511,8003,635
2024-07-093,7303,7553,6553,6907,6003,690
2024-07-083,7853,7853,6753,73012,7003,730
2024-07-053,8553,8553,7753,7854,6003,785
2024-07-043,8503,9053,8353,8506,7003,850
2024-07-033,8753,9103,8503,8505,5003,850
2024-07-023,9403,9453,8503,88017,3003,880
2024-07-013,9203,9453,8803,9459,3003,945
2024-06-283,8503,8803,8403,8803,5003,880
2024-06-273,8953,8953,8103,8755,8003,875
2024-06-263,8203,8703,8203,8655,2003,865
2024-06-253,8153,8503,7953,8454,4003,845
2024-06-243,8203,8503,7853,8306,3003,830
2024-06-213,7903,8203,7703,8104,1003,810
2024-06-203,7503,7903,7103,7909,3003,790
2024-06-193,7003,7753,6853,7506,8003,750
2024-06-183,7003,7603,6953,7056,3003,705
2024-06-173,6903,6903,6503,6556,7003,655
2024-06-143,6103,7003,6103,6858,4003,685
2024-06-133,7203,7203,6703,6703,8003,670
2024-06-123,7603,7603,7203,7202,0003,720
2024-06-113,7553,8103,7553,7603,8003,760
2024-06-103,7553,8253,7553,8202,5003,820
2024-06-073,7503,7703,7353,7406003,740
2024-06-063,8003,8703,7503,7501,6003,750
2024-06-053,8553,8553,7803,7853,0003,785
2024-06-043,8453,8653,8453,8651,9003,865
2024-06-033,8103,8453,7853,8451,5003,845
2024-05-313,7903,8253,7553,8253,4003,825
2024-05-303,6803,7903,6603,7906,2003,790
2024-05-293,7403,7403,6853,6852,8003,685
2024-05-283,7153,7453,7053,7303,5003,730
2024-05-273,7053,7353,7053,7151,5003,715
2024-05-243,6553,8003,6553,7059,0003,705
2024-05-233,8153,8403,7953,7957003,795
2024-05-223,8853,9153,7953,7953,8003,795
2024-05-213,9403,9403,8803,8954,4003,895
2024-05-203,7903,9003,7903,8957,8003,895
2024-05-173,8003,8003,7503,7903,0003,790
2024-05-163,8503,8503,7703,7805,0003,780
2024-05-153,8303,8503,8003,8151,6003,815
2024-05-143,8703,8953,8153,8303,4003,830
2024-05-133,8453,8703,8153,8702,1003,870
2024-05-103,8853,9103,8753,8751,9003,875
2024-05-093,8853,9103,8703,9002,9003,900
2024-05-083,9103,9103,8453,8905,0003,890
2024-05-073,9203,9203,9203,9201,0003,920
2024-05-023,9853,9853,8703,9202,3003,920
2024-05-013,9553,9553,8953,9202,5003,920
2024-04-303,9703,9803,9553,9652,3003,965
2024-04-263,9553,9603,8753,9452,9003,945
2024-04-253,9603,9603,9003,9553,2003,955
2024-04-244,0104,0103,9553,9604,4003,960
2024-04-234,0254,0253,9153,9404,8003,940
2024-04-223,8403,9603,8403,9555,0003,955
2024-04-193,9053,9203,8103,8406,5003,840
2024-04-183,8803,9553,8703,9154,1003,915
2024-04-173,9053,9403,8453,8855,4003,885
2024-04-163,9903,9903,8803,8857,5003,885
2024-04-154,0154,0554,0004,0253,2004,025
2024-04-124,0304,0704,0304,0454,6004,045
2024-04-114,0054,0504,0004,0003,4004,000
2024-04-103,9654,0303,9554,0304,9004,030
2024-04-093,9603,9903,9303,9654,3003,965
2024-04-083,9453,9503,9153,9403,4003,940
2024-04-053,8653,9053,8653,8853,1003,885
2024-04-043,8853,9403,8603,9006,9003,900
2024-04-033,8753,9153,8503,8706,3003,870
2024-04-023,9603,9603,8803,8807,6003,880
2024-04-013,9754,0253,9603,9605,6003,960
2024-03-293,9203,9753,8753,9756,9003,975
2024-03-283,9854,0403,8703,87523,9003,875
2024-03-274,0354,1354,0304,09021,5004,090
2024-03-263,9604,0303,9604,00521,3004,005
2024-03-254,0004,0954,0004,01529,0004,015
2024-03-224,0454,0904,0104,03519,8004,035
2024-03-214,0354,0804,0354,07020,2004,070
2024-03-193,9554,0353,9554,0359,9004,035
2024-03-183,9754,0453,9753,98021,1003,980
2024-03-153,9204,0253,9204,02011,5004,020
2024-03-143,8703,9253,8703,92514,2003,925
2024-03-133,8603,8653,8103,8455,5003,845
2024-03-123,7953,8253,7903,8206,9003,820
2024-03-113,8203,8203,7503,79511,2003,795
2024-03-083,7403,8203,7403,82013,3003,820
2024-03-073,8453,8503,7903,7909,4003,790
2024-03-063,7903,8503,7903,82517,9003,825
2024-03-053,8003,8403,7803,8156,6003,815
2024-03-043,8553,8553,7903,80511,5003,805
2024-03-013,8653,8853,8553,8758,6003,875
2024-02-293,9103,9203,8653,8704,9003,870
2024-02-283,8753,9153,8603,9155,9003,915
2024-02-273,8403,8803,8253,8804,4003,880
2024-02-263,8803,8803,8203,8454,8003,845
2024-02-223,8903,8953,8503,8803,4003,880
2024-02-213,9203,9203,8603,8604,0003,860
2024-02-203,8403,9103,8403,8953,5003,895
2024-02-193,8103,8453,8053,8403,9003,840
2024-02-163,7353,8453,7353,8105,0003,810
2024-02-153,7553,7553,6803,7355,5003,735
2024-02-143,8053,8253,7403,7408,3003,740
2024-02-133,8103,8453,8103,8403,2003,840
2024-02-093,8503,9503,8053,8056,5003,805
2024-02-083,8503,9153,8353,8855,9003,885
2024-02-073,8603,8853,8503,8503,1003,850
2024-02-063,9953,9953,8703,8752,3003,875
2024-02-053,9303,9903,9153,9403,7003,940
2024-02-023,9353,9703,9053,9503,8003,950
2024-02-013,9253,9353,8853,9354,4003,935
2024-01-313,9253,9303,8353,9309,3003,930
2024-01-303,8653,9003,8603,8753,6003,875
2024-01-293,8603,8903,8253,8607,4003,860
2024-01-263,8803,8953,8253,8654,7003,865
2024-01-253,8353,8903,8353,8753,0003,875
2024-01-243,9153,9153,8403,8404,4003,840
2024-01-233,9753,9753,9153,9154,4003,915
2024-01-223,8803,9303,8803,9303,2003,930
2024-01-193,8203,8803,8203,8803,4003,880
2024-01-183,8103,8653,8003,8254,0003,825
2024-01-173,8853,9053,8203,8205,4003,820
2024-01-163,9703,9703,8403,8405,5003,840
2024-01-153,9304,0003,9303,9455,3003,945
2024-01-123,9503,9553,9053,9252,9003,925
2024-01-113,9953,9953,9553,9555,1003,955
2024-01-103,8853,9753,8853,9555,7003,955
2024-01-093,9003,9053,8603,8804,6003,880
2024-01-053,9003,9153,8653,8653,1003,865
2024-01-043,8703,9403,8153,8958,2003,895

分割・併合履歴 : [1994-03-28]1株→1.1株