6407 CKD(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-022,5702,6102,5542,566536,4002,566
2025-07-012,6242,6422,5942,600269,2002,600
2025-06-302,7012,7052,6332,633723,5002,633
2025-06-272,6462,6772,5942,651825,4002,651
2025-06-262,4822,5162,4732,508374,8002,508
2025-06-252,4472,5062,4162,463356,2002,463
2025-06-242,4762,4762,4132,420225,3002,420
2025-06-232,4372,4592,4062,447344,3002,447
2025-06-202,3302,4602,3262,431630,3002,431
2025-06-192,3722,3742,3472,350152,0002,350
2025-06-182,4002,4002,3602,383157,2002,383
2025-06-172,3572,4282,3572,407291,6002,407
2025-06-162,3582,3592,3212,347169,4002,347
2025-06-132,3752,3892,3172,332362,9002,332
2025-06-122,3812,4072,3612,385289,6002,385
2025-06-112,3762,4102,3612,404352,1002,404
2025-06-102,3492,3992,3352,349403,5002,349
2025-06-092,3122,3122,2752,304187,2002,304
2025-06-062,3152,3272,3002,301193,6002,301
2025-06-052,2852,3212,2852,307288,4002,307
2025-06-042,3192,3442,3052,305183,4002,305
2025-06-032,3332,3332,3002,301248,8002,301
2025-06-022,3012,3402,2952,313327,2002,313
2025-05-302,3052,3362,2932,324403,3002,324
2025-05-292,3672,3752,3302,343353,4002,343
2025-05-282,3602,3652,3132,317358,3002,317
2025-05-272,3102,3332,2902,318389,3002,318
2025-05-262,2592,3172,2552,308323,6002,308
2025-05-232,2802,3022,2402,256526,5002,256
2025-05-222,2142,3182,2132,275703,4002,275
2025-05-212,2362,3082,2092,258731,2002,258
2025-05-202,1992,2432,1942,201461,8002,201
2025-05-192,1882,2042,1762,203221,5002,203
2025-05-162,1942,1992,1392,190385,5002,190
2025-05-152,2482,2562,1932,210461,1002,210
2025-05-142,2552,2972,2092,273570,5002,273
2025-05-132,2652,2892,2502,255438,3002,255
2025-05-122,1502,2252,1402,215414,7002,215
2025-05-092,1202,1482,1172,135337,5002,135
2025-05-082,0782,0932,0722,091164,0002,091
2025-05-072,0892,0952,0632,069244,5002,069
2025-05-022,0922,1012,0682,090225,6002,090
2025-05-012,0832,0972,0782,092149,8002,092
2025-04-302,0762,0972,0672,083287,4002,083
2025-04-282,0922,1112,0692,069248,0002,069
2025-04-252,0082,0592,0062,050310,8002,050
2025-04-241,9842,0161,9781,983258,0001,983
2025-04-231,9581,9581,9301,950196,7001,950
2025-04-221,9051,9121,8901,894141,3001,894
2025-04-211,9331,9331,9021,912189,2001,912
2025-04-181,9501,9581,9351,946189,5001,946
2025-04-171,9131,9331,9031,929232,6001,929
2025-04-161,9401,9501,9091,917328,8001,917
2025-04-151,9601,9611,9191,940358,8001,940
2025-04-141,8761,8971,8581,880276,9001,880
2025-04-111,7911,8431,7441,839397,0001,839
2025-04-101,8791,8801,8441,870406,7001,870
2025-04-091,7331,7451,6841,719420,8001,719
2025-04-081,7591,8401,7541,765304,2001,765
2025-04-071,6781,7161,6611,677600,4001,677
2025-04-041,9181,9331,8401,878751,6001,878
2025-04-031,9222,0011,9221,982443,5001,982
2025-04-022,0462,0932,0432,060410,0002,060
2025-04-012,0372,0422,0142,028306,6002,028
2025-03-312,0502,0542,0072,020631,0002,020
2025-03-282,1662,1792,1202,128377,0002,128
2025-03-272,2012,2242,1962,224357,2002,224
2025-03-262,2602,2652,2252,251219,8002,251
2025-03-252,2622,2622,2402,245240,5002,245
2025-03-242,2362,2562,2282,230243,0002,230
2025-03-212,2032,2402,1952,226487,2002,226
2025-03-192,2032,2542,2032,211367,4002,211
2025-03-182,1902,2152,1792,199307,1002,199
2025-03-172,2112,2372,1682,168367,3002,168
2025-03-142,0912,1902,0912,177516,3002,177
2025-03-132,1852,1972,1162,116429,4002,116
2025-03-122,1312,1772,1312,165652,9002,165
2025-03-112,1002,1312,0912,129628,5002,129
2025-03-102,1902,1902,1512,161228,3002,161
2025-03-072,1372,1802,1252,170235,1002,170
2025-03-062,1832,1902,1652,173282,2002,173
2025-03-052,1642,1962,1452,181269,3002,181
2025-03-042,1922,1962,1402,159390,5002,159
2025-03-032,2222,2222,1932,221323,8002,221
2025-02-282,2602,2692,2012,212461,9002,212
2025-02-272,3012,3292,2922,303276,6002,303
2025-02-262,2892,2962,2642,282325,1002,282
2025-02-252,2842,3202,2832,296535,4002,296
2025-02-212,3172,3452,3052,334347,9002,334
2025-02-202,3032,3192,2972,311355,8002,311
2025-02-192,3292,3592,3232,336394,0002,336
2025-02-182,3212,3442,2822,337534,3002,337
2025-02-172,2232,3402,2032,3241,235,7002,324
2025-02-142,4772,4792,4302,469313,7002,469
2025-02-132,4982,5112,4702,500266,0002,500
2025-02-122,5292,5292,4622,482236,0002,482
2025-02-102,4822,5122,4712,511163,7002,511
2025-02-072,4852,5242,4832,507137,1002,507
2025-02-062,4892,5102,4722,496171,4002,496
2025-02-052,4642,4952,4482,491356,1002,491
2025-02-042,4522,4652,4312,437214,1002,437
2025-02-032,4762,4822,4042,408299,5002,408
2025-01-312,5192,5652,5112,554246,7002,554
2025-01-302,4922,5152,4812,509181,9002,509
2025-01-292,4982,5022,4602,496207,3002,496
2025-01-282,4402,4832,3962,464409,2002,464
2025-01-272,5572,5642,4952,509250,0002,509
2025-01-242,5852,5922,5322,545297,0002,545
2025-01-232,6142,6252,5642,579230,6002,579
2025-01-222,5212,6142,5102,610309,0002,610
2025-01-212,4902,5152,4802,500181,8002,500
2025-01-202,4652,5032,4642,494216,6002,494
2025-01-172,4062,4692,4032,456237,2002,456
2025-01-162,4362,4462,3972,415249,5002,415
2025-01-152,4122,4412,3892,396288,6002,396
2025-01-142,5032,5032,3912,406315,1002,406
2025-01-102,4912,5382,4912,506137,1002,506
2025-01-092,5502,5542,4912,516302,5002,516
2025-01-082,5672,6152,5562,563278,0002,563
2025-01-072,5882,6512,5622,639395,1002,639
2025-01-062,6122,6162,5332,542294,7002,542

分割・併合履歴 : [1988-03-28]1株→1.1株