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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,570 | 2,610 | 2,554 | 2,566 | 536,400 | 2,566 |
| 2025-07-01 | 2,624 | 2,642 | 2,594 | 2,600 | 269,200 | 2,600 |
| 2025-06-30 | 2,701 | 2,705 | 2,633 | 2,633 | 723,500 | 2,633 |
| 2025-06-27 | 2,646 | 2,677 | 2,594 | 2,651 | 825,400 | 2,651 |
| 2025-06-26 | 2,482 | 2,516 | 2,473 | 2,508 | 374,800 | 2,508 |
| 2025-06-25 | 2,447 | 2,506 | 2,416 | 2,463 | 356,200 | 2,463 |
| 2025-06-24 | 2,476 | 2,476 | 2,413 | 2,420 | 225,300 | 2,420 |
| 2025-06-23 | 2,437 | 2,459 | 2,406 | 2,447 | 344,300 | 2,447 |
| 2025-06-20 | 2,330 | 2,460 | 2,326 | 2,431 | 630,300 | 2,431 |
| 2025-06-19 | 2,372 | 2,374 | 2,347 | 2,350 | 152,000 | 2,350 |
| 2025-06-18 | 2,400 | 2,400 | 2,360 | 2,383 | 157,200 | 2,383 |
| 2025-06-17 | 2,357 | 2,428 | 2,357 | 2,407 | 291,600 | 2,407 |
| 2025-06-16 | 2,358 | 2,359 | 2,321 | 2,347 | 169,400 | 2,347 |
| 2025-06-13 | 2,375 | 2,389 | 2,317 | 2,332 | 362,900 | 2,332 |
| 2025-06-12 | 2,381 | 2,407 | 2,361 | 2,385 | 289,600 | 2,385 |
| 2025-06-11 | 2,376 | 2,410 | 2,361 | 2,404 | 352,100 | 2,404 |
| 2025-06-10 | 2,349 | 2,399 | 2,335 | 2,349 | 403,500 | 2,349 |
| 2025-06-09 | 2,312 | 2,312 | 2,275 | 2,304 | 187,200 | 2,304 |
| 2025-06-06 | 2,315 | 2,327 | 2,300 | 2,301 | 193,600 | 2,301 |
| 2025-06-05 | 2,285 | 2,321 | 2,285 | 2,307 | 288,400 | 2,307 |
| 2025-06-04 | 2,319 | 2,344 | 2,305 | 2,305 | 183,400 | 2,305 |
| 2025-06-03 | 2,333 | 2,333 | 2,300 | 2,301 | 248,800 | 2,301 |
| 2025-06-02 | 2,301 | 2,340 | 2,295 | 2,313 | 327,200 | 2,313 |
| 2025-05-30 | 2,305 | 2,336 | 2,293 | 2,324 | 403,300 | 2,324 |
| 2025-05-29 | 2,367 | 2,375 | 2,330 | 2,343 | 353,400 | 2,343 |
| 2025-05-28 | 2,360 | 2,365 | 2,313 | 2,317 | 358,300 | 2,317 |
| 2025-05-27 | 2,310 | 2,333 | 2,290 | 2,318 | 389,300 | 2,318 |
| 2025-05-26 | 2,259 | 2,317 | 2,255 | 2,308 | 323,600 | 2,308 |
| 2025-05-23 | 2,280 | 2,302 | 2,240 | 2,256 | 526,500 | 2,256 |
| 2025-05-22 | 2,214 | 2,318 | 2,213 | 2,275 | 703,400 | 2,275 |
| 2025-05-21 | 2,236 | 2,308 | 2,209 | 2,258 | 731,200 | 2,258 |
| 2025-05-20 | 2,199 | 2,243 | 2,194 | 2,201 | 461,800 | 2,201 |
| 2025-05-19 | 2,188 | 2,204 | 2,176 | 2,203 | 221,500 | 2,203 |
| 2025-05-16 | 2,194 | 2,199 | 2,139 | 2,190 | 385,500 | 2,190 |
| 2025-05-15 | 2,248 | 2,256 | 2,193 | 2,210 | 461,100 | 2,210 |
| 2025-05-14 | 2,255 | 2,297 | 2,209 | 2,273 | 570,500 | 2,273 |
| 2025-05-13 | 2,265 | 2,289 | 2,250 | 2,255 | 438,300 | 2,255 |
| 2025-05-12 | 2,150 | 2,225 | 2,140 | 2,215 | 414,700 | 2,215 |
| 2025-05-09 | 2,120 | 2,148 | 2,117 | 2,135 | 337,500 | 2,135 |
| 2025-05-08 | 2,078 | 2,093 | 2,072 | 2,091 | 164,000 | 2,091 |
| 2025-05-07 | 2,089 | 2,095 | 2,063 | 2,069 | 244,500 | 2,069 |
| 2025-05-02 | 2,092 | 2,101 | 2,068 | 2,090 | 225,600 | 2,090 |
| 2025-05-01 | 2,083 | 2,097 | 2,078 | 2,092 | 149,800 | 2,092 |
| 2025-04-30 | 2,076 | 2,097 | 2,067 | 2,083 | 287,400 | 2,083 |
| 2025-04-28 | 2,092 | 2,111 | 2,069 | 2,069 | 248,000 | 2,069 |
| 2025-04-25 | 2,008 | 2,059 | 2,006 | 2,050 | 310,800 | 2,050 |
| 2025-04-24 | 1,984 | 2,016 | 1,978 | 1,983 | 258,000 | 1,983 |
| 2025-04-23 | 1,958 | 1,958 | 1,930 | 1,950 | 196,700 | 1,950 |
| 2025-04-22 | 1,905 | 1,912 | 1,890 | 1,894 | 141,300 | 1,894 |
| 2025-04-21 | 1,933 | 1,933 | 1,902 | 1,912 | 189,200 | 1,912 |
| 2025-04-18 | 1,950 | 1,958 | 1,935 | 1,946 | 189,500 | 1,946 |
| 2025-04-17 | 1,913 | 1,933 | 1,903 | 1,929 | 232,600 | 1,929 |
| 2025-04-16 | 1,940 | 1,950 | 1,909 | 1,917 | 328,800 | 1,917 |
| 2025-04-15 | 1,960 | 1,961 | 1,919 | 1,940 | 358,800 | 1,940 |
| 2025-04-14 | 1,876 | 1,897 | 1,858 | 1,880 | 276,900 | 1,880 |
| 2025-04-11 | 1,791 | 1,843 | 1,744 | 1,839 | 397,000 | 1,839 |
| 2025-04-10 | 1,879 | 1,880 | 1,844 | 1,870 | 406,700 | 1,870 |
| 2025-04-09 | 1,733 | 1,745 | 1,684 | 1,719 | 420,800 | 1,719 |
| 2025-04-08 | 1,759 | 1,840 | 1,754 | 1,765 | 304,200 | 1,765 |
| 2025-04-07 | 1,678 | 1,716 | 1,661 | 1,677 | 600,400 | 1,677 |
| 2025-04-04 | 1,918 | 1,933 | 1,840 | 1,878 | 751,600 | 1,878 |
| 2025-04-03 | 1,922 | 2,001 | 1,922 | 1,982 | 443,500 | 1,982 |
| 2025-04-02 | 2,046 | 2,093 | 2,043 | 2,060 | 410,000 | 2,060 |
| 2025-04-01 | 2,037 | 2,042 | 2,014 | 2,028 | 306,600 | 2,028 |
| 2025-03-31 | 2,050 | 2,054 | 2,007 | 2,020 | 631,000 | 2,020 |
| 2025-03-28 | 2,166 | 2,179 | 2,120 | 2,128 | 377,000 | 2,128 |
| 2025-03-27 | 2,201 | 2,224 | 2,196 | 2,224 | 357,200 | 2,224 |
| 2025-03-26 | 2,260 | 2,265 | 2,225 | 2,251 | 219,800 | 2,251 |
| 2025-03-25 | 2,262 | 2,262 | 2,240 | 2,245 | 240,500 | 2,245 |
| 2025-03-24 | 2,236 | 2,256 | 2,228 | 2,230 | 243,000 | 2,230 |
| 2025-03-21 | 2,203 | 2,240 | 2,195 | 2,226 | 487,200 | 2,226 |
| 2025-03-19 | 2,203 | 2,254 | 2,203 | 2,211 | 367,400 | 2,211 |
| 2025-03-18 | 2,190 | 2,215 | 2,179 | 2,199 | 307,100 | 2,199 |
| 2025-03-17 | 2,211 | 2,237 | 2,168 | 2,168 | 367,300 | 2,168 |
| 2025-03-14 | 2,091 | 2,190 | 2,091 | 2,177 | 516,300 | 2,177 |
| 2025-03-13 | 2,185 | 2,197 | 2,116 | 2,116 | 429,400 | 2,116 |
| 2025-03-12 | 2,131 | 2,177 | 2,131 | 2,165 | 652,900 | 2,165 |
| 2025-03-11 | 2,100 | 2,131 | 2,091 | 2,129 | 628,500 | 2,129 |
| 2025-03-10 | 2,190 | 2,190 | 2,151 | 2,161 | 228,300 | 2,161 |
| 2025-03-07 | 2,137 | 2,180 | 2,125 | 2,170 | 235,100 | 2,170 |
| 2025-03-06 | 2,183 | 2,190 | 2,165 | 2,173 | 282,200 | 2,173 |
| 2025-03-05 | 2,164 | 2,196 | 2,145 | 2,181 | 269,300 | 2,181 |
| 2025-03-04 | 2,192 | 2,196 | 2,140 | 2,159 | 390,500 | 2,159 |
| 2025-03-03 | 2,222 | 2,222 | 2,193 | 2,221 | 323,800 | 2,221 |
| 2025-02-28 | 2,260 | 2,269 | 2,201 | 2,212 | 461,900 | 2,212 |
| 2025-02-27 | 2,301 | 2,329 | 2,292 | 2,303 | 276,600 | 2,303 |
| 2025-02-26 | 2,289 | 2,296 | 2,264 | 2,282 | 325,100 | 2,282 |
| 2025-02-25 | 2,284 | 2,320 | 2,283 | 2,296 | 535,400 | 2,296 |
| 2025-02-21 | 2,317 | 2,345 | 2,305 | 2,334 | 347,900 | 2,334 |
| 2025-02-20 | 2,303 | 2,319 | 2,297 | 2,311 | 355,800 | 2,311 |
| 2025-02-19 | 2,329 | 2,359 | 2,323 | 2,336 | 394,000 | 2,336 |
| 2025-02-18 | 2,321 | 2,344 | 2,282 | 2,337 | 534,300 | 2,337 |
| 2025-02-17 | 2,223 | 2,340 | 2,203 | 2,324 | 1,235,700 | 2,324 |
| 2025-02-14 | 2,477 | 2,479 | 2,430 | 2,469 | 313,700 | 2,469 |
| 2025-02-13 | 2,498 | 2,511 | 2,470 | 2,500 | 266,000 | 2,500 |
| 2025-02-12 | 2,529 | 2,529 | 2,462 | 2,482 | 236,000 | 2,482 |
| 2025-02-10 | 2,482 | 2,512 | 2,471 | 2,511 | 163,700 | 2,511 |
| 2025-02-07 | 2,485 | 2,524 | 2,483 | 2,507 | 137,100 | 2,507 |
| 2025-02-06 | 2,489 | 2,510 | 2,472 | 2,496 | 171,400 | 2,496 |
| 2025-02-05 | 2,464 | 2,495 | 2,448 | 2,491 | 356,100 | 2,491 |
| 2025-02-04 | 2,452 | 2,465 | 2,431 | 2,437 | 214,100 | 2,437 |
| 2025-02-03 | 2,476 | 2,482 | 2,404 | 2,408 | 299,500 | 2,408 |
| 2025-01-31 | 2,519 | 2,565 | 2,511 | 2,554 | 246,700 | 2,554 |
| 2025-01-30 | 2,492 | 2,515 | 2,481 | 2,509 | 181,900 | 2,509 |
| 2025-01-29 | 2,498 | 2,502 | 2,460 | 2,496 | 207,300 | 2,496 |
| 2025-01-28 | 2,440 | 2,483 | 2,396 | 2,464 | 409,200 | 2,464 |
| 2025-01-27 | 2,557 | 2,564 | 2,495 | 2,509 | 250,000 | 2,509 |
| 2025-01-24 | 2,585 | 2,592 | 2,532 | 2,545 | 297,000 | 2,545 |
| 2025-01-23 | 2,614 | 2,625 | 2,564 | 2,579 | 230,600 | 2,579 |
| 2025-01-22 | 2,521 | 2,614 | 2,510 | 2,610 | 309,000 | 2,610 |
| 2025-01-21 | 2,490 | 2,515 | 2,480 | 2,500 | 181,800 | 2,500 |
| 2025-01-20 | 2,465 | 2,503 | 2,464 | 2,494 | 216,600 | 2,494 |
| 2025-01-17 | 2,406 | 2,469 | 2,403 | 2,456 | 237,200 | 2,456 |
| 2025-01-16 | 2,436 | 2,446 | 2,397 | 2,415 | 249,500 | 2,415 |
| 2025-01-15 | 2,412 | 2,441 | 2,389 | 2,396 | 288,600 | 2,396 |
| 2025-01-14 | 2,503 | 2,503 | 2,391 | 2,406 | 315,100 | 2,406 |
| 2025-01-10 | 2,491 | 2,538 | 2,491 | 2,506 | 137,100 | 2,506 |
| 2025-01-09 | 2,550 | 2,554 | 2,491 | 2,516 | 302,500 | 2,516 |
| 2025-01-08 | 2,567 | 2,615 | 2,556 | 2,563 | 278,000 | 2,563 |
| 2025-01-07 | 2,588 | 2,651 | 2,562 | 2,639 | 395,100 | 2,639 |
| 2025-01-06 | 2,612 | 2,616 | 2,533 | 2,542 | 294,700 | 2,542 |
分割・併合履歴 ： [1988-03-28]1株→1.1株