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
2023-06-082,2822,2932,2182,227230,1002,227
2023-06-072,3102,3182,2672,273446,0002,273
2023-06-062,2612,3022,2442,298365,6002,298
2023-06-052,2712,2962,2582,296430,9002,296
2023-06-022,1472,2242,1382,224725,7002,224
2023-06-012,1782,1822,1372,168820,8002,168
2023-05-312,1842,1882,1202,128401,0002,128
2023-05-302,1562,1942,1502,189283,7002,189
2023-05-292,1992,2152,1522,156348,2002,156
2023-05-262,1732,1782,1512,159473,5002,159
2023-05-252,0672,1552,0652,137529,5002,137
2023-05-242,0722,0802,0522,072279,4002,072
2023-05-232,1332,1402,0632,067434,6002,067
2023-05-222,0982,1462,0922,141283,3002,141
2023-05-192,1362,1382,0882,112364,6002,112
2023-05-182,0632,1172,0482,116374,6002,116
2023-05-172,0102,0401,9982,030336,5002,030
2023-05-162,0622,0651,9962,008352,6002,008
2023-05-152,0012,0671,9912,067741,1002,067
2023-05-122,1062,1132,0882,099220,8002,099
2023-05-112,0832,0972,0792,089221,4002,089
2023-05-102,1222,1272,0992,117156,3002,117
2023-05-092,1352,1432,1152,129234,9002,129
2023-05-082,1462,1682,1302,136343,9002,136
2023-05-022,1502,1582,1422,142284,5002,142
2023-05-012,0802,1342,0782,133378,5002,133
2023-04-282,0512,0622,0262,060265,8002,060
2023-04-272,0002,0272,0002,023124,0002,023
2023-04-262,0402,0402,0052,010146,7002,010
2023-04-252,0642,0772,0472,048130,5002,048
2023-04-242,0462,0622,0372,050207,2002,050
2023-04-212,0382,0642,0252,042223,3002,042
2023-04-201,9962,0581,9902,044371,0002,044
2023-04-192,0272,0292,0072,017180,6002,017
2023-04-182,0472,0622,0282,033333,6002,033
2023-04-172,0602,0712,0522,060214,5002,060
2023-04-142,0622,0652,0512,059193,4002,059
2023-04-132,0602,0662,0522,061176,0002,061
2023-04-122,0662,0832,0612,067189,9002,067
2023-04-112,0662,0892,0562,072239,5002,072
2023-04-102,0492,0592,0202,032184,6002,032
2023-04-072,0012,0451,9962,039195,2002,039
2023-04-062,0512,0551,9901,994406,2001,994
2023-04-052,1122,1212,0942,101250,9002,101
2023-04-042,1392,1512,1322,149224,3002,149
2023-04-032,1532,1582,1242,145286,8002,145
2023-03-312,1452,1612,1322,150140,1002,150
2023-03-302,1402,1502,1122,123135,9002,123
2023-03-292,1402,1652,1322,163174,1002,163
2023-03-282,1272,1352,1172,130201,6002,130
2023-03-272,1602,1602,1352,144196,3002,144
2023-03-242,1342,1522,1292,142203,4002,142
2023-03-232,0792,1462,0782,139268,1002,139
2023-03-222,1352,1352,1012,108188,9002,108
2023-03-202,1012,1122,0712,078279,1002,078
2023-03-172,1232,1302,0952,120211,3002,120
2023-03-162,0532,0912,0512,075195,6002,075
2023-03-152,1002,1222,0852,116167,7002,116
2023-03-142,0952,0952,0442,050309,9002,050
2023-03-132,1712,1742,1282,143197,2002,143
2023-03-102,2042,2282,2032,209260,9002,209
2023-03-092,2182,2342,2122,234179,7002,234
2023-03-082,1842,2102,1812,208171,7002,208
2023-03-072,1592,1902,1542,190174,6002,190
2023-03-062,1692,1692,1532,164123,1002,164
2023-03-032,1502,1582,1362,149196,5002,149
2023-03-022,1432,1762,1312,146296,5002,146
2023-03-012,0992,1542,0992,144218,1002,144
2023-02-282,0652,1102,0652,104317,1002,104
2023-02-272,0552,0762,0552,072144,3002,072
2023-02-242,0122,0592,0102,058162,7002,058
2023-02-221,9962,0081,9902,002157,5002,002
2023-02-212,0152,0352,0082,025113,3002,025
2023-02-202,0332,0332,0052,011102,8002,011
2023-02-172,0292,0352,0162,018101,8002,018
2023-02-162,0412,0532,0392,050138,9002,050
2023-02-152,0532,0642,0252,025131,3002,025
2023-02-142,0152,0442,0052,040166,5002,040
2023-02-132,0202,0521,9821,983314,6001,983
2023-02-101,9812,0171,9752,008182,0002,008
2023-02-091,9801,9921,9691,988147,8001,988
2023-02-082,0002,0101,9821,995148,5001,995
2023-02-072,0092,0192,0032,006106,8002,006
2023-02-062,0492,0531,9972,001142,8002,001
2023-02-032,0112,0212,0002,01585,3002,015
2023-02-022,0272,0392,0162,028148,6002,028
2023-02-012,0042,0452,0042,035294,1002,035
2023-01-311,9912,0051,9871,995143,7001,995
2023-01-301,9621,9961,9621,991218,5001,991
2023-01-272,0022,0061,9781,987141,8001,987
2023-01-261,9952,0061,9851,989138,2001,989
2023-01-252,0102,0161,9902,007175,8002,007
2023-01-241,9852,0031,9831,995208,3001,995
2023-01-231,9601,9631,9421,961188,0001,961
2023-01-201,9221,9341,9081,931165,4001,931
2023-01-191,9281,9391,9181,928167,1001,928
2023-01-181,9261,9851,9221,958189,4001,958
2023-01-171,8921,9251,8921,920141,4001,920
2023-01-161,9301,9331,8901,896214,6001,896
2023-01-131,9301,9541,9181,927214,9001,927
2023-01-121,9611,9721,9451,948117,5001,948
2023-01-111,9611,9751,9451,950228,7001,950
2023-01-101,9401,9501,9221,950286,1001,950
2023-01-061,8501,8951,8481,891110,1001,891
2023-01-051,8431,8681,8271,866163,0001,866
2023-01-041,8581,8581,8261,847178,1001,847

分割・併合履歴 : [1988-03-28]1株→1.1株