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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,711 | 2,783 | 2,686 | 2,720 | 215,800 | 2,720 |
| 2024-07-25 | 2,815 | 2,855 | 2,693 | 2,722 | 492,900 | 2,722 |
| 2024-07-24 | 2,940 | 3,010 | 2,910 | 2,911 | 297,500 | 2,911 |
| 2024-07-23 | 3,030 | 3,065 | 2,947 | 2,975 | 251,100 | 2,975 |
| 2024-07-22 | 3,010 | 3,020 | 2,958 | 2,958 | 297,400 | 2,958 |
| 2024-07-19 | 3,035 | 3,070 | 3,020 | 3,030 | 298,400 | 3,030 |
| 2024-07-18 | 3,070 | 3,080 | 2,970 | 2,984 | 841,400 | 2,984 |
| 2024-07-17 | 3,480 | 3,500 | 3,140 | 3,210 | 818,600 | 3,210 |
| 2024-07-16 | 3,280 | 3,410 | 3,270 | 3,410 | 234,100 | 3,410 |
| 2024-07-12 | 3,270 | 3,335 | 3,245 | 3,270 | 267,800 | 3,270 |
| 2024-07-11 | 3,415 | 3,415 | 3,320 | 3,325 | 229,400 | 3,325 |
| 2024-07-10 | 3,395 | 3,410 | 3,330 | 3,375 | 204,100 | 3,375 |
| 2024-07-09 | 3,370 | 3,455 | 3,350 | 3,445 | 207,800 | 3,445 |
| 2024-07-08 | 3,300 | 3,425 | 3,290 | 3,355 | 260,300 | 3,355 |
| 2024-07-05 | 3,375 | 3,385 | 3,305 | 3,305 | 256,200 | 3,305 |
| 2024-07-04 | 3,300 | 3,400 | 3,270 | 3,390 | 223,300 | 3,390 |
| 2024-07-03 | 3,240 | 3,340 | 3,235 | 3,310 | 246,800 | 3,310 |
| 2024-07-02 | 3,200 | 3,265 | 3,195 | 3,235 | 147,200 | 3,235 |
| 2024-07-01 | 3,230 | 3,315 | 3,190 | 3,210 | 187,900 | 3,210 |
| 2024-06-28 | 3,185 | 3,200 | 3,150 | 3,180 | 213,300 | 3,180 |
| 2024-06-27 | 3,155 | 3,190 | 3,130 | 3,155 | 167,600 | 3,155 |
| 2024-06-26 | 3,100 | 3,185 | 3,055 | 3,175 | 276,000 | 3,175 |
| 2024-06-25 | 3,100 | 3,145 | 3,085 | 3,120 | 191,300 | 3,120 |
| 2024-06-24 | 3,120 | 3,165 | 3,105 | 3,120 | 256,100 | 3,120 |
| 2024-06-21 | 3,250 | 3,255 | 3,125 | 3,155 | 284,200 | 3,155 |
| 2024-06-20 | 3,285 | 3,290 | 3,205 | 3,265 | 206,700 | 3,265 |
| 2024-06-19 | 3,320 | 3,370 | 3,255 | 3,300 | 243,700 | 3,300 |
| 2024-06-18 | 3,300 | 3,330 | 3,265 | 3,285 | 188,200 | 3,285 |
| 2024-06-17 | 3,240 | 3,280 | 3,195 | 3,230 | 204,600 | 3,230 |
| 2024-06-14 | 3,320 | 3,330 | 3,275 | 3,305 | 344,700 | 3,305 |
| 2024-06-13 | 3,295 | 3,315 | 3,260 | 3,280 | 287,900 | 3,280 |
| 2024-06-12 | 3,220 | 3,285 | 3,220 | 3,250 | 347,600 | 3,250 |
| 2024-06-11 | 3,160 | 3,245 | 3,155 | 3,185 | 269,800 | 3,185 |
| 2024-06-10 | 3,130 | 3,150 | 3,115 | 3,135 | 120,000 | 3,135 |
| 2024-06-07 | 3,105 | 3,155 | 3,105 | 3,130 | 203,300 | 3,130 |
| 2024-06-06 | 3,115 | 3,130 | 3,060 | 3,105 | 256,500 | 3,105 |
| 2024-06-05 | 3,070 | 3,090 | 3,030 | 3,045 | 186,700 | 3,045 |
| 2024-06-04 | 3,120 | 3,175 | 3,100 | 3,115 | 259,600 | 3,115 |
| 2024-06-03 | 3,100 | 3,130 | 3,070 | 3,100 | 189,400 | 3,100 |
| 2024-05-31 | 3,000 | 3,060 | 2,985 | 3,060 | 392,500 | 3,060 |
| 2024-05-30 | 2,935 | 3,015 | 2,906 | 3,010 | 290,300 | 3,010 |
| 2024-05-29 | 3,080 | 3,095 | 3,000 | 3,015 | 201,400 | 3,015 |
| 2024-05-28 | 3,150 | 3,170 | 3,095 | 3,110 | 308,300 | 3,110 |
| 2024-05-27 | 3,150 | 3,180 | 3,085 | 3,150 | 252,300 | 3,150 |
| 2024-05-24 | 3,200 | 3,235 | 3,150 | 3,150 | 198,500 | 3,150 |
| 2024-05-23 | 3,215 | 3,260 | 3,165 | 3,245 | 308,200 | 3,245 |
| 2024-05-22 | 3,200 | 3,210 | 3,145 | 3,170 | 165,600 | 3,170 |
| 2024-05-21 | 3,370 | 3,375 | 3,200 | 3,200 | 264,600 | 3,200 |
| 2024-05-20 | 3,280 | 3,290 | 3,205 | 3,225 | 181,700 | 3,225 |
| 2024-05-17 | 3,240 | 3,320 | 3,220 | 3,295 | 270,200 | 3,295 |
| 2024-05-16 | 3,290 | 3,345 | 3,240 | 3,250 | 435,100 | 3,250 |
| 2024-05-15 | 3,280 | 3,320 | 3,175 | 3,175 | 221,900 | 3,175 |
| 2024-05-14 | 3,300 | 3,305 | 3,180 | 3,240 | 472,600 | 3,240 |
| 2024-05-13 | 3,360 | 3,370 | 3,205 | 3,315 | 889,200 | 3,315 |
| 2024-05-10 | 3,060 | 3,105 | 2,980 | 3,055 | 429,400 | 3,055 |
| 2024-05-09 | 3,035 | 3,110 | 3,010 | 3,070 | 184,500 | 3,070 |
| 2024-05-08 | 3,015 | 3,065 | 2,991 | 3,045 | 213,400 | 3,045 |
| 2024-05-07 | 3,015 | 3,060 | 3,015 | 3,040 | 223,000 | 3,040 |
| 2024-05-02 | 2,941 | 2,978 | 2,920 | 2,962 | 209,500 | 2,962 |
| 2024-05-01 | 2,950 | 3,020 | 2,950 | 2,967 | 170,600 | 2,967 |
| 2024-04-30 | 2,988 | 3,050 | 2,967 | 2,989 | 245,600 | 2,989 |
| 2024-04-26 | 2,888 | 2,965 | 2,885 | 2,938 | 199,200 | 2,938 |
| 2024-04-25 | 2,940 | 2,970 | 2,885 | 2,888 | 275,000 | 2,888 |
| 2024-04-24 | 2,894 | 3,010 | 2,889 | 3,000 | 268,900 | 3,000 |
| 2024-04-23 | 2,890 | 2,920 | 2,833 | 2,862 | 334,800 | 2,862 |
| 2024-04-22 | 2,896 | 2,896 | 2,805 | 2,851 | 562,300 | 2,851 |
| 2024-04-19 | 2,998 | 3,010 | 2,835 | 2,889 | 500,700 | 2,889 |
| 2024-04-18 | 3,060 | 3,075 | 3,000 | 3,045 | 313,200 | 3,045 |
| 2024-04-17 | 3,065 | 3,125 | 2,998 | 3,060 | 333,100 | 3,060 |
| 2024-04-16 | 3,150 | 3,170 | 3,055 | 3,055 | 288,100 | 3,055 |
| 2024-04-15 | 3,150 | 3,205 | 3,100 | 3,195 | 219,800 | 3,195 |
| 2024-04-12 | 3,185 | 3,205 | 3,145 | 3,155 | 358,600 | 3,155 |
| 2024-04-11 | 3,100 | 3,150 | 3,080 | 3,110 | 320,900 | 3,110 |
| 2024-04-10 | 3,050 | 3,175 | 3,050 | 3,170 | 576,100 | 3,170 |
| 2024-04-09 | 2,976 | 3,055 | 2,955 | 3,050 | 308,000 | 3,050 |
| 2024-04-08 | 3,010 | 3,045 | 2,924 | 2,929 | 542,200 | 2,929 |
| 2024-04-05 | 3,010 | 3,015 | 2,925 | 2,970 | 319,300 | 2,970 |
| 2024-04-04 | 3,055 | 3,125 | 3,035 | 3,090 | 351,100 | 3,090 |
| 2024-04-03 | 2,975 | 3,005 | 2,932 | 2,985 | 626,900 | 2,985 |
| 2024-04-02 | 2,989 | 3,070 | 2,959 | 3,030 | 387,000 | 3,030 |
| 2024-04-01 | 3,060 | 3,100 | 2,980 | 3,000 | 689,900 | 3,000 |
| 2024-03-29 | 3,010 | 3,050 | 2,992 | 3,015 | 316,300 | 3,015 |
| 2024-03-28 | 3,015 | 3,110 | 2,986 | 3,015 | 556,400 | 3,015 |
| 2024-03-27 | 3,075 | 3,090 | 2,992 | 3,010 | 533,700 | 3,010 |
| 2024-03-26 | 3,055 | 3,100 | 3,015 | 3,055 | 438,100 | 3,055 |
| 2024-03-25 | 3,105 | 3,125 | 3,035 | 3,055 | 584,900 | 3,055 |
| 2024-03-22 | 3,215 | 3,215 | 3,090 | 3,165 | 501,300 | 3,165 |
| 2024-03-21 | 3,295 | 3,345 | 3,255 | 3,260 | 404,900 | 3,260 |
| 2024-03-19 | 3,200 | 3,235 | 3,165 | 3,195 | 267,300 | 3,195 |
| 2024-03-18 | 3,160 | 3,220 | 3,145 | 3,200 | 392,200 | 3,200 |
| 2024-03-15 | 3,170 | 3,195 | 3,110 | 3,160 | 317,700 | 3,160 |
| 2024-03-14 | 3,225 | 3,235 | 3,090 | 3,185 | 401,900 | 3,185 |
| 2024-03-13 | 3,310 | 3,360 | 3,175 | 3,230 | 440,900 | 3,230 |
| 2024-03-12 | 3,155 | 3,225 | 3,115 | 3,210 | 412,500 | 3,210 |
| 2024-03-11 | 3,220 | 3,255 | 3,150 | 3,225 | 576,900 | 3,225 |
| 2024-03-08 | 3,360 | 3,425 | 3,325 | 3,340 | 413,000 | 3,340 |
| 2024-03-07 | 3,570 | 3,580 | 3,305 | 3,375 | 789,400 | 3,375 |
| 2024-03-06 | 3,465 | 3,590 | 3,460 | 3,540 | 657,300 | 3,540 |
| 2024-03-05 | 3,435 | 3,555 | 3,400 | 3,500 | 709,000 | 3,500 |
| 2024-03-04 | 3,450 | 3,475 | 3,320 | 3,410 | 750,300 | 3,410 |
| 2024-03-01 | 3,160 | 3,260 | 3,140 | 3,250 | 534,500 | 3,250 |
| 2024-02-29 | 3,005 | 3,105 | 2,993 | 3,070 | 370,700 | 3,070 |
| 2024-02-28 | 2,975 | 3,055 | 2,938 | 3,015 | 366,300 | 3,015 |
| 2024-02-27 | 2,905 | 3,015 | 2,889 | 2,987 | 523,800 | 2,987 |
| 2024-02-26 | 2,933 | 2,966 | 2,863 | 2,890 | 534,800 | 2,890 |
| 2024-02-22 | 2,893 | 2,934 | 2,868 | 2,933 | 468,900 | 2,933 |
| 2024-02-21 | 2,721 | 2,752 | 2,702 | 2,733 | 221,900 | 2,733 |
| 2024-02-20 | 2,740 | 2,816 | 2,716 | 2,789 | 226,400 | 2,789 |
| 2024-02-19 | 2,809 | 2,826 | 2,746 | 2,767 | 277,700 | 2,767 |
| 2024-02-16 | 2,885 | 2,943 | 2,816 | 2,818 | 643,800 | 2,818 |
| 2024-02-15 | 2,780 | 2,842 | 2,727 | 2,808 | 582,100 | 2,808 |
| 2024-02-14 | 2,730 | 2,745 | 2,660 | 2,691 | 600,200 | 2,691 |
| 2024-02-13 | 2,864 | 2,864 | 2,640 | 2,757 | 1,286,400 | 2,757 |
| 2024-02-09 | 2,315 | 2,475 | 2,299 | 2,364 | 1,356,200 | 2,364 |
| 2024-02-08 | 2,519 | 2,549 | 2,500 | 2,540 | 246,100 | 2,540 |
| 2024-02-07 | 2,500 | 2,526 | 2,496 | 2,519 | 160,800 | 2,519 |
| 2024-02-06 | 2,532 | 2,542 | 2,488 | 2,515 | 248,400 | 2,515 |
| 2024-02-05 | 2,592 | 2,605 | 2,540 | 2,547 | 203,600 | 2,547 |
| 2024-02-02 | 2,527 | 2,564 | 2,502 | 2,556 | 378,800 | 2,556 |
| 2024-02-01 | 2,551 | 2,561 | 2,516 | 2,517 | 448,100 | 2,517 |
| 2024-01-31 | 2,602 | 2,630 | 2,595 | 2,630 | 165,200 | 2,630 |
| 2024-01-30 | 2,650 | 2,650 | 2,622 | 2,628 | 132,100 | 2,628 |
| 2024-01-29 | 2,626 | 2,663 | 2,623 | 2,647 | 205,600 | 2,647 |
| 2024-01-26 | 2,594 | 2,645 | 2,587 | 2,626 | 225,800 | 2,626 |
| 2024-01-25 | 2,600 | 2,697 | 2,600 | 2,691 | 259,500 | 2,691 |
| 2024-01-24 | 2,640 | 2,640 | 2,589 | 2,630 | 292,100 | 2,630 |
| 2024-01-23 | 2,683 | 2,695 | 2,645 | 2,669 | 279,800 | 2,669 |
| 2024-01-22 | 2,688 | 2,731 | 2,655 | 2,666 | 375,600 | 2,666 |
| 2024-01-19 | 2,577 | 2,648 | 2,574 | 2,622 | 342,600 | 2,622 |
| 2024-01-18 | 2,542 | 2,565 | 2,520 | 2,530 | 215,000 | 2,530 |
| 2024-01-17 | 2,599 | 2,627 | 2,544 | 2,549 | 327,500 | 2,549 |
| 2024-01-16 | 2,609 | 2,609 | 2,550 | 2,559 | 303,700 | 2,559 |
| 2024-01-15 | 2,600 | 2,655 | 2,600 | 2,642 | 260,500 | 2,642 |
| 2024-01-12 | 2,624 | 2,654 | 2,562 | 2,592 | 421,600 | 2,592 |
| 2024-01-11 | 2,627 | 2,637 | 2,600 | 2,629 | 481,700 | 2,629 |
| 2024-01-10 | 2,463 | 2,565 | 2,457 | 2,542 | 510,000 | 2,542 |
| 2024-01-09 | 2,404 | 2,492 | 2,404 | 2,490 | 470,200 | 2,490 |
| 2024-01-05 | 2,416 | 2,416 | 2,339 | 2,340 | 344,200 | 2,340 |
| 2024-01-04 | 2,412 | 2,439 | 2,375 | 2,416 | 490,700 | 2,416 |
分割・併合履歴 ： [1988-03-28]1株→1.1株
