6407 CKD(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,918 | 1,933 | 1,840 | 1,878 | 751,600 | 1,878 |
| 2025-04-03 | 1,922 | 2,001 | 1,922 | 1,982 | 443,500 | 1,982 |
| 2025-04-02 | 2,046 | 2,093 | 2,043 | 2,060 | 410,000 | 2,060 |
| 2025-04-01 | 2,037 | 2,042 | 2,014 | 2,028 | 306,600 | 2,028 |
| 2025-03-31 | 2,050 | 2,054 | 2,007 | 2,020 | 631,000 | 2,020 |
| 2025-03-28 | 2,166 | 2,179 | 2,120 | 2,128 | 377,000 | 2,128 |
| 2025-03-27 | 2,201 | 2,224 | 2,196 | 2,224 | 357,200 | 2,224 |
| 2025-03-26 | 2,260 | 2,265 | 2,225 | 2,251 | 219,800 | 2,251 |
| 2025-03-25 | 2,262 | 2,262 | 2,240 | 2,245 | 240,500 | 2,245 |
| 2025-03-24 | 2,236 | 2,256 | 2,228 | 2,230 | 243,000 | 2,230 |
| 2025-03-21 | 2,203 | 2,240 | 2,195 | 2,226 | 487,200 | 2,226 |
| 2025-03-19 | 2,203 | 2,254 | 2,203 | 2,211 | 367,400 | 2,211 |
| 2025-03-18 | 2,190 | 2,215 | 2,179 | 2,199 | 307,100 | 2,199 |
| 2025-03-17 | 2,211 | 2,237 | 2,168 | 2,168 | 367,300 | 2,168 |
| 2025-03-14 | 2,091 | 2,190 | 2,091 | 2,177 | 516,300 | 2,177 |
| 2025-03-13 | 2,185 | 2,197 | 2,116 | 2,116 | 429,400 | 2,116 |
| 2025-03-12 | 2,131 | 2,177 | 2,131 | 2,165 | 652,900 | 2,165 |
| 2025-03-11 | 2,100 | 2,131 | 2,091 | 2,129 | 628,500 | 2,129 |
| 2025-03-10 | 2,190 | 2,190 | 2,151 | 2,161 | 228,300 | 2,161 |
| 2025-03-07 | 2,137 | 2,180 | 2,125 | 2,170 | 235,100 | 2,170 |
| 2025-03-06 | 2,183 | 2,190 | 2,165 | 2,173 | 282,200 | 2,173 |
| 2025-03-05 | 2,164 | 2,196 | 2,145 | 2,181 | 269,300 | 2,181 |
| 2025-03-04 | 2,192 | 2,196 | 2,140 | 2,159 | 390,500 | 2,159 |
| 2025-03-03 | 2,222 | 2,222 | 2,193 | 2,221 | 323,800 | 2,221 |
| 2025-02-28 | 2,260 | 2,269 | 2,201 | 2,212 | 461,900 | 2,212 |
| 2025-02-27 | 2,301 | 2,329 | 2,292 | 2,303 | 276,600 | 2,303 |
| 2025-02-26 | 2,289 | 2,296 | 2,264 | 2,282 | 325,100 | 2,282 |
| 2025-02-25 | 2,284 | 2,320 | 2,283 | 2,296 | 535,400 | 2,296 |
| 2025-02-21 | 2,317 | 2,345 | 2,305 | 2,334 | 347,900 | 2,334 |
| 2025-02-20 | 2,303 | 2,319 | 2,297 | 2,311 | 355,800 | 2,311 |
| 2025-02-19 | 2,329 | 2,359 | 2,323 | 2,336 | 394,000 | 2,336 |
| 2025-02-18 | 2,321 | 2,344 | 2,282 | 2,337 | 534,300 | 2,337 |
| 2025-02-17 | 2,223 | 2,340 | 2,203 | 2,324 | 1,235,700 | 2,324 |
| 2025-02-14 | 2,477 | 2,479 | 2,430 | 2,469 | 313,700 | 2,469 |
| 2025-02-13 | 2,498 | 2,511 | 2,470 | 2,500 | 266,000 | 2,500 |
| 2025-02-12 | 2,529 | 2,529 | 2,462 | 2,482 | 236,000 | 2,482 |
| 2025-02-10 | 2,482 | 2,512 | 2,471 | 2,511 | 163,700 | 2,511 |
| 2025-02-07 | 2,485 | 2,524 | 2,483 | 2,507 | 137,100 | 2,507 |
| 2025-02-06 | 2,489 | 2,510 | 2,472 | 2,496 | 171,400 | 2,496 |
| 2025-02-05 | 2,464 | 2,495 | 2,448 | 2,491 | 356,100 | 2,491 |
| 2025-02-04 | 2,452 | 2,465 | 2,431 | 2,437 | 214,100 | 2,437 |
| 2025-02-03 | 2,476 | 2,482 | 2,404 | 2,408 | 299,500 | 2,408 |
| 2025-01-31 | 2,519 | 2,565 | 2,511 | 2,554 | 246,700 | 2,554 |
| 2025-01-30 | 2,492 | 2,515 | 2,481 | 2,509 | 181,900 | 2,509 |
| 2025-01-29 | 2,498 | 2,502 | 2,460 | 2,496 | 207,300 | 2,496 |
| 2025-01-28 | 2,440 | 2,483 | 2,396 | 2,464 | 409,200 | 2,464 |
| 2025-01-27 | 2,557 | 2,564 | 2,495 | 2,509 | 250,000 | 2,509 |
| 2025-01-24 | 2,585 | 2,592 | 2,532 | 2,545 | 297,000 | 2,545 |
| 2025-01-23 | 2,614 | 2,625 | 2,564 | 2,579 | 230,600 | 2,579 |
| 2025-01-22 | 2,521 | 2,614 | 2,510 | 2,610 | 309,000 | 2,610 |
| 2025-01-21 | 2,490 | 2,515 | 2,480 | 2,500 | 181,800 | 2,500 |
| 2025-01-20 | 2,465 | 2,503 | 2,464 | 2,494 | 216,600 | 2,494 |
| 2025-01-17 | 2,406 | 2,469 | 2,403 | 2,456 | 237,200 | 2,456 |
| 2025-01-16 | 2,436 | 2,446 | 2,397 | 2,415 | 249,500 | 2,415 |
| 2025-01-15 | 2,412 | 2,441 | 2,389 | 2,396 | 288,600 | 2,396 |
| 2025-01-14 | 2,503 | 2,503 | 2,391 | 2,406 | 315,100 | 2,406 |
| 2025-01-10 | 2,491 | 2,538 | 2,491 | 2,506 | 137,100 | 2,506 |
| 2025-01-09 | 2,550 | 2,554 | 2,491 | 2,516 | 302,500 | 2,516 |
| 2025-01-08 | 2,567 | 2,615 | 2,556 | 2,563 | 278,000 | 2,563 |
| 2025-01-07 | 2,588 | 2,651 | 2,562 | 2,639 | 395,100 | 2,639 |
| 2025-01-06 | 2,612 | 2,616 | 2,533 | 2,542 | 294,700 | 2,542 |
分割・併合履歴 ： [1988-03-28]1株→1.1株