6407 CKD(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 2,011 | 2,021 | 2,000 | 2,015 | 85,300 | 2,015 |
2023-02-02 | 2,027 | 2,039 | 2,016 | 2,028 | 148,600 | 2,028 |
2023-02-01 | 2,004 | 2,045 | 2,004 | 2,035 | 294,100 | 2,035 |
2023-01-31 | 1,991 | 2,005 | 1,987 | 1,995 | 143,700 | 1,995 |
2023-01-30 | 1,962 | 1,996 | 1,962 | 1,991 | 218,500 | 1,991 |
2023-01-27 | 2,002 | 2,006 | 1,978 | 1,987 | 141,800 | 1,987 |
2023-01-26 | 1,995 | 2,006 | 1,985 | 1,989 | 138,200 | 1,989 |
2023-01-25 | 2,010 | 2,016 | 1,990 | 2,007 | 175,800 | 2,007 |
2023-01-24 | 1,985 | 2,003 | 1,983 | 1,995 | 208,300 | 1,995 |
2023-01-23 | 1,960 | 1,963 | 1,942 | 1,961 | 188,000 | 1,961 |
2023-01-20 | 1,922 | 1,934 | 1,908 | 1,931 | 165,400 | 1,931 |
2023-01-19 | 1,928 | 1,939 | 1,918 | 1,928 | 167,100 | 1,928 |
2023-01-18 | 1,926 | 1,985 | 1,922 | 1,958 | 189,400 | 1,958 |
2023-01-17 | 1,892 | 1,925 | 1,892 | 1,920 | 141,400 | 1,920 |
2023-01-16 | 1,930 | 1,933 | 1,890 | 1,896 | 214,600 | 1,896 |
2023-01-13 | 1,930 | 1,954 | 1,918 | 1,927 | 214,900 | 1,927 |
2023-01-12 | 1,961 | 1,972 | 1,945 | 1,948 | 117,500 | 1,948 |
2023-01-11 | 1,961 | 1,975 | 1,945 | 1,950 | 228,700 | 1,950 |
2023-01-10 | 1,940 | 1,950 | 1,922 | 1,950 | 286,100 | 1,950 |
2023-01-06 | 1,850 | 1,895 | 1,848 | 1,891 | 110,100 | 1,891 |
2023-01-05 | 1,843 | 1,868 | 1,827 | 1,866 | 163,000 | 1,866 |
2023-01-04 | 1,858 | 1,858 | 1,826 | 1,847 | 178,100 | 1,847 |
分割・併合履歴 : [1988-03-28]1株→1.1株