6958 日本CMK(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 |
---|---|---|---|---|---|---|
2025-02-10 | 515 | 547 | 515 | 547 | 3,601,200 | 547 |
2025-02-07 | 459 | 469 | 457 | 467 | 750,300 | 467 |
2025-02-06 | 460 | 461 | 456 | 459 | 323,600 | 459 |
2025-02-05 | 456 | 462 | 451 | 453 | 300,200 | 453 |
2025-02-04 | 457 | 465 | 455 | 455 | 370,800 | 455 |
2025-02-03 | 461 | 461 | 447 | 450 | 925,200 | 450 |
2025-01-31 | 474 | 476 | 462 | 462 | 577,000 | 462 |
2025-01-30 | 466 | 470 | 456 | 468 | 695,500 | 468 |
2025-01-29 | 461 | 463 | 457 | 460 | 478,100 | 460 |
2025-01-28 | 459 | 461 | 453 | 454 | 707,000 | 454 |
2025-01-27 | 475 | 478 | 460 | 462 | 832,000 | 462 |
2025-01-24 | 460 | 480 | 452 | 474 | 1,647,000 | 474 |
2025-01-23 | 453 | 461 | 446 | 458 | 901,900 | 458 |
2025-01-22 | 441 | 454 | 439 | 449 | 1,542,600 | 449 |
2025-01-21 | 426 | 426 | 420 | 424 | 353,500 | 424 |
2025-01-20 | 408 | 418 | 408 | 418 | 476,900 | 418 |
2025-01-17 | 401 | 405 | 396 | 404 | 332,600 | 404 |
2025-01-16 | 405 | 408 | 401 | 401 | 341,000 | 401 |
2025-01-15 | 408 | 410 | 404 | 405 | 253,000 | 405 |
2025-01-14 | 411 | 411 | 402 | 404 | 352,300 | 404 |
2025-01-10 | 420 | 421 | 410 | 411 | 249,200 | 411 |
2025-01-09 | 424 | 424 | 417 | 417 | 393,400 | 417 |
2025-01-08 | 435 | 439 | 420 | 423 | 421,400 | 423 |
2025-01-07 | 430 | 435 | 426 | 434 | 504,100 | 434 |
2025-01-06 | 431 | 435 | 426 | 428 | 351,500 | 428 |
分割・併合履歴 : [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株