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
2024-03-013,1603,2603,1403,250534,5003,250
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