2,809円
ＣＫＤの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,100.0 | 1,131.0 | 1,091.0 | 1,122.0 | 1,122.0 | 745,600 |
| 2018/11/27 | 1,098.0 | 1,108.0 | 1,068.0 | 1,093.0 | 1,093.0 | 566,400 |
| 2018/11/26 | 1,062.0 | 1,108.0 | 1,040.0 | 1,084.0 | 1,084.0 | 666,900 |
| 2018/11/22 | 1,058.0 | 1,093.0 | 1,038.0 | 1,058.0 | 1,058.0 | 1,108,200 |
| 2018/11/21 | 990.0 | 1,074.0 | 977.0 | 1,060.0 | 1,060.0 | 1,046,600 |
| 2018/11/20 | 1,010.0 | 1,017.0 | 997.0 | 1,004.0 | 1,004.0 | 800,800 |
| 2018/11/19 | 1,014.0 | 1,066.0 | 1,007.0 | 1,052.0 | 1,052.0 | 864,900 |
| 2018/11/16 | 1,035.0 | 1,054.0 | 1,007.0 | 1,019.0 | 1,019.0 | 1,196,000 |
| 2018/11/15 | 1,100.0 | 1,141.0 | 1,016.0 | 1,045.0 | 1,045.0 | 2,338,100 |
| 2018/11/14 | 1,160.0 | 1,197.0 | 1,159.0 | 1,183.0 | 1,183.0 | 706,400 |
| 2018/11/13 | 1,200.0 | 1,200.0 | 1,131.0 | 1,160.0 | 1,160.0 | 819,400 |
| 2018/11/12 | 1,049.0 | 1,277.0 | 1,043.0 | 1,261.0 | 1,261.0 | 1,253,900 |
| 2018/11/09 | 1,379.0 | 1,386.0 | 1,314.0 | 1,319.0 | 1,319.0 | 430,300 |
| 2018/11/08 | 1,400.0 | 1,430.0 | 1,385.0 | 1,390.0 | 1,390.0 | 635,900 |
| 2018/11/07 | 1,364.0 | 1,395.0 | 1,336.0 | 1,343.0 | 1,343.0 | 398,700 |
| 2018/11/06 | 1,377.0 | 1,381.0 | 1,346.0 | 1,349.0 | 1,349.0 | 251,900 |
| 2018/11/05 | 1,370.0 | 1,396.0 | 1,353.0 | 1,374.0 | 1,374.0 | 377,500 |
| 2018/11/02 | 1,323.0 | 1,394.0 | 1,307.0 | 1,392.0 | 1,392.0 | 717,400 |
| 2018/11/01 | 1,289.0 | 1,320.0 | 1,270.0 | 1,303.0 | 1,303.0 | 632,900 |
| 2018/10/31 | 1,198.0 | 1,303.0 | 1,196.0 | 1,300.0 | 1,300.0 | 918,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＫＤの取引履歴を振り返りませんか？
ＣＫＤの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
