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
2024-03-283,9854,0403,8703,87523,9003,875
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