6407 CKD(株) 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
2024-06-203,2853,2903,2053,265206,7003,265
2024-06-193,3203,3703,2553,300243,7003,300
2024-06-183,3003,3303,2653,285188,2003,285
2024-06-173,2403,2803,1953,230204,6003,230
2024-06-143,3203,3303,2753,305344,7003,305
2024-06-133,2953,3153,2603,280287,9003,280
2024-06-123,2203,2853,2203,250347,6003,250
2024-06-113,1603,2453,1553,185269,8003,185
2024-06-103,1303,1503,1153,135120,0003,135
2024-06-073,1053,1553,1053,130203,3003,130
2024-06-063,1153,1303,0603,105256,5003,105
2024-06-053,0703,0903,0303,045186,7003,045
2024-06-043,1203,1753,1003,115259,6003,115
2024-06-033,1003,1303,0703,100189,4003,100
2024-05-313,0003,0602,9853,060392,5003,060
2024-05-302,9353,0152,9063,010290,3003,010
2024-05-293,0803,0953,0003,015201,4003,015
2024-05-283,1503,1703,0953,110308,3003,110
2024-05-273,1503,1803,0853,150252,3003,150
2024-05-243,2003,2353,1503,150198,5003,150
2024-05-233,2153,2603,1653,245308,2003,245
2024-05-223,2003,2103,1453,170165,6003,170
2024-05-213,3703,3753,2003,200264,6003,200
2024-05-203,2803,2903,2053,225181,7003,225
2024-05-173,2403,3203,2203,295270,2003,295
2024-05-163,2903,3453,2403,250435,1003,250
2024-05-153,2803,3203,1753,175221,9003,175
2024-05-143,3003,3053,1803,240472,6003,240
2024-05-133,3603,3703,2053,315889,2003,315
2024-05-103,0603,1052,9803,055429,4003,055
2024-05-093,0353,1103,0103,070184,5003,070
2024-05-083,0153,0652,9913,045213,4003,045
2024-05-073,0153,0603,0153,040223,0003,040
2024-05-022,9412,9782,9202,962209,5002,962
2024-05-012,9503,0202,9502,967170,6002,967
2024-04-302,9883,0502,9672,989245,6002,989
2024-04-262,8882,9652,8852,938199,2002,938
2024-04-252,9402,9702,8852,888275,0002,888
2024-04-242,8943,0102,8893,000268,9003,000
2024-04-232,8902,9202,8332,862334,8002,862
2024-04-222,8962,8962,8052,851562,3002,851
2024-04-192,9983,0102,8352,889500,7002,889
2024-04-183,0603,0753,0003,045313,2003,045
2024-04-173,0653,1252,9983,060333,1003,060
2024-04-163,1503,1703,0553,055288,1003,055
2024-04-153,1503,2053,1003,195219,8003,195
2024-04-123,1853,2053,1453,155358,6003,155
2024-04-113,1003,1503,0803,110320,9003,110
2024-04-103,0503,1753,0503,170576,1003,170
2024-04-092,9763,0552,9553,050308,0003,050
2024-04-083,0103,0452,9242,929542,2002,929
2024-04-053,0103,0152,9252,970319,3002,970
2024-04-043,0553,1253,0353,090351,1003,090
2024-04-032,9753,0052,9322,985626,9002,985
2024-04-022,9893,0702,9593,030387,0003,030
2024-04-013,0603,1002,9803,000689,9003,000
2024-03-293,0103,0502,9923,015316,3003,015
2024-03-283,0153,1102,9863,015556,4003,015
2024-03-273,0753,0902,9923,010533,7003,010
2024-03-263,0553,1003,0153,055438,1003,055
2024-03-253,1053,1253,0353,055584,9003,055
2024-03-223,2153,2153,0903,165501,3003,165
2024-03-213,2953,3453,2553,260404,9003,260
2024-03-193,2003,2353,1653,195267,3003,195
2024-03-183,1603,2203,1453,200392,2003,200
2024-03-153,1703,1953,1103,160317,7003,160
2024-03-143,2253,2353,0903,185401,9003,185
2024-03-133,3103,3603,1753,230440,9003,230
2024-03-123,1553,2253,1153,210412,5003,210
2024-03-113,2203,2553,1503,225576,9003,225
2024-03-083,3603,4253,3253,340413,0003,340
2024-03-073,5703,5803,3053,375789,4003,375
2024-03-063,4653,5903,4603,540657,3003,540
2024-03-053,4353,5553,4003,500709,0003,500
2024-03-043,4503,4753,3203,410750,3003,410
2024-03-013,1603,2603,1403,250534,5003,250
2024-02-293,0053,1052,9933,070370,7003,070
2024-02-282,9753,0552,9383,015366,3003,015
2024-02-272,9053,0152,8892,987523,8002,987
2024-02-262,9332,9662,8632,890534,8002,890
2024-02-222,8932,9342,8682,933468,9002,933
2024-02-212,7212,7522,7022,733221,9002,733
2024-02-202,7402,8162,7162,789226,4002,789
2024-02-192,8092,8262,7462,767277,7002,767
2024-02-162,8852,9432,8162,818643,8002,818
2024-02-152,7802,8422,7272,808582,1002,808
2024-02-142,7302,7452,6602,691600,2002,691
2024-02-132,8642,8642,6402,7571,286,4002,757
2024-02-092,3152,4752,2992,3641,356,2002,364
2024-02-082,5192,5492,5002,540246,1002,540
2024-02-072,5002,5262,4962,519160,8002,519
2024-02-062,5322,5422,4882,515248,4002,515
2024-02-052,5922,6052,5402,547203,6002,547
2024-02-022,5272,5642,5022,556378,8002,556
2024-02-012,5512,5612,5162,517448,1002,517
2024-01-312,6022,6302,5952,630165,2002,630
2024-01-302,6502,6502,6222,628132,1002,628
2024-01-292,6262,6632,6232,647205,6002,647
2024-01-262,5942,6452,5872,626225,8002,626
2024-01-252,6002,6972,6002,691259,5002,691
2024-01-242,6402,6402,5892,630292,1002,630
2024-01-232,6832,6952,6452,669279,8002,669
2024-01-222,6882,7312,6552,666375,6002,666
2024-01-192,5772,6482,5742,622342,6002,622
2024-01-182,5422,5652,5202,530215,0002,530
2024-01-172,5992,6272,5442,549327,5002,549
2024-01-162,6092,6092,5502,559303,7002,559
2024-01-152,6002,6552,6002,642260,5002,642
2024-01-122,6242,6542,5622,592421,6002,592
2024-01-112,6272,6372,6002,629481,7002,629
2024-01-102,4632,5652,4572,542510,0002,542
2024-01-092,4042,4922,4042,490470,2002,490
2024-01-052,4162,4162,3392,340344,2002,340
2024-01-042,4122,4392,3752,416490,7002,416

分割・併合履歴 : [1988-03-28]1株→1.1株