KabuInsight

ＣＫサンエツ

5757
プライム/非鉄金属/CK SAN-ETSU Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,405.04,465.04,395.04,395.0-35.0-0.79%12,000
2026-03-124,550.04,550.04,355.04,430.0-130.0-2.85%25,400
2026-03-114,560.04,610.04,545.04,560.0+70.0+1.56%15,900
2026-03-104,480.04,545.04,445.04,490.0+130.0+2.98%18,600
2026-03-094,355.04,390.04,285.04,360.0-175.0-3.86%30,200
2026-03-064,510.04,570.04,475.04,535.0-45.0-0.98%34,800
2026-03-054,640.04,710.04,520.04,580.0+150.0+3.39%26,600
2026-03-044,565.04,690.04,380.04,430.0-335.0-7.03%37,400
2026-03-034,775.04,950.04,715.04,765.0+10.0+0.21%40,600
2026-03-024,640.04,790.04,515.04,755.0+25.0+0.53%65,200
2026-02-274,580.04,730.04,580.04,730.0+140.0+3.05%45,900
2026-02-264,480.04,605.04,460.04,590.0+135.0+3.03%81,700
2026-02-254,495.04,495.04,450.04,455.0-10.0-0.22%14,900
2026-02-244,355.04,470.04,330.04,465.0+135.0+3.12%20,000
2026-02-204,355.04,355.04,325.04,330.0-25.0-0.57%13,500
2026-02-194,360.04,375.04,325.04,355.0+25.0+0.58%21,200
2026-02-184,315.04,340.04,315.04,330.0+15.0+0.35%7,400
2026-02-174,300.04,375.04,270.04,315.0+15.0+0.35%20,000
2026-02-164,335.04,340.04,235.04,300.0-245.0-5.39%40,400
2026-02-134,580.04,615.04,500.04,545.0-35.0-0.76%12,100
2026-02-124,600.04,700.04,570.04,580.0-10.0-0.22%13,100
2026-02-104,580.04,595.04,530.04,590.0+80.0+1.77%7,500
2026-02-094,445.04,550.04,415.04,510.0+135.0+3.09%17,900
2026-02-064,400.04,420.04,370.04,375.0-55.0-1.24%10,700
2026-02-054,440.04,495.04,405.04,430.0-10.0-0.23%9,000
2026-02-044,350.04,440.04,340.04,440.0+90.0+2.07%14,800
2026-02-034,290.04,370.04,250.04,350.0+130.0+3.08%12,600
2026-02-024,275.04,325.04,220.04,220.0-40.0-0.94%11,100
2026-01-304,155.04,260.04,130.04,260.0+110.0+2.65%18,400
2026-01-294,205.04,215.04,095.04,150.0-55.0-1.31%18,900
2026-01-284,260.04,260.04,200.04,205.0-55.0-1.29%9,100
2026-01-274,290.04,300.04,255.04,260.0-40.0-0.93%12,900
2026-01-264,325.04,330.04,295.04,300.0-30.0-0.69%7,700
2026-01-234,305.04,355.04,300.04,330.00.00.00%9,200
2026-01-224,275.04,355.04,275.04,330.0+60.0+1.41%7,600
2026-01-214,215.04,290.04,205.04,270.00.00.00%13,100
2026-01-204,300.04,350.04,230.04,270.0-30.0-0.70%15,000
2026-01-194,305.04,345.04,265.04,300.0-50.0-1.15%13,500
2026-01-164,385.04,420.04,235.04,350.0+20.0+0.46%14,100
2026-01-154,290.04,340.04,275.04,330.0+35.0+0.81%15,100
2026-01-144,190.04,295.04,170.04,295.0+65.0+1.54%19,000
2026-01-134,350.04,420.04,165.04,230.0-85.0-1.97%40,700
2026-01-094,215.04,315.04,215.04,315.0+100.0+2.37%10,100
2026-01-084,235.04,325.04,200.04,215.0-25.0-0.59%9,700
2026-01-074,180.04,310.04,180.04,240.0+60.0+1.44%11,300
2026-01-064,150.04,225.04,150.04,180.0+30.0+0.72%9,000
2026-01-054,175.04,180.04,130.04,150.0+20.0+0.48%6,700
2025-12-304,115.04,200.04,100.04,130.0+15.0+0.36%8,000
2025-12-294,035.04,115.04,035.04,115.0+90.0+2.24%8,700
2025-12-264,010.04,040.04,000.04,025.0+15.0+0.37%4,500
2025-12-254,005.04,010.04,000.04,010.0+5.0+0.12%1,400
2025-12-244,000.04,020.03,985.04,005.0-15.0-0.37%4,200
2025-12-233,910.04,030.03,910.04,020.0+110.0+2.81%17,200
2025-12-223,930.03,950.03,910.03,910.0-20.0-0.51%7,700
2025-12-193,920.03,950.03,910.03,930.0+10.0+0.26%5,500
2025-12-183,905.03,920.03,900.03,920.0+15.0+0.38%3,300
2025-12-173,900.03,920.03,875.03,905.0+15.0+0.39%3,400
2025-12-163,965.03,965.03,890.03,890.0-55.0-1.39%6,500
2025-12-153,945.03,950.03,925.03,945.0+5.0+0.13%3,900
2025-12-123,890.03,940.03,890.03,940.0+90.0+2.34%8,800
2025-12-113,885.03,900.03,850.03,850.0-35.0-0.90%5,300
2025-12-103,900.03,900.03,885.03,885.00.00.00%4,100
2025-12-093,885.03,900.03,880.03,885.00.00.00%3,700
2025-12-083,900.03,900.03,875.03,885.0+15.0+0.39%5,100
2025-12-053,845.03,900.03,845.03,870.0+25.0+0.65%5,900
2025-12-043,845.03,875.03,840.03,845.00.00.00%4,400
2025-12-033,895.03,920.03,845.03,845.0-35.0-0.90%21,800
2025-12-023,880.03,900.03,870.03,880.00.00.00%4,700
2025-12-013,945.03,945.03,880.03,880.0-20.0-0.51%7,100
2025-11-283,875.03,905.03,865.03,900.0+50.0+1.30%4,000
2025-11-273,900.03,900.03,845.03,850.0-15.0-0.39%5,600
2025-11-263,900.03,905.03,865.03,865.0+15.0+0.39%5,500
2025-11-253,885.03,895.03,850.03,850.0-15.0-0.39%6,700
2025-11-213,815.03,875.03,815.03,865.0+30.0+0.78%8,200
2025-11-203,780.03,865.03,780.03,835.0+85.0+2.27%9,100
2025-11-193,780.03,810.03,740.03,750.0-40.0-1.06%6,600
2025-11-183,850.03,850.03,740.03,790.0-45.0-1.17%10,600
2025-11-173,830.03,865.03,815.03,835.0+5.0+0.13%6,900
2025-11-143,885.03,885.03,800.03,830.0-55.0-1.42%18,600
2025-11-133,965.04,020.03,885.03,885.0-245.0-5.93%29,700
2025-11-124,080.04,150.04,080.04,130.0+80.0+1.98%7,100
2025-11-114,085.04,085.03,960.04,050.0-10.0-0.25%10,900
2025-11-104,025.04,085.04,025.04,060.0+35.0+0.87%3,100
2025-11-074,095.04,095.03,990.04,025.0-60.0-1.47%3,400
2025-11-064,005.04,085.04,000.04,085.0+95.0+2.38%6,400
2025-11-054,070.04,070.03,960.03,990.0-10.0-0.25%8,800
2025-11-044,005.04,095.04,000.04,000.00.00.00%9,300
2025-10-313,995.04,015.03,960.04,000.0+15.0+0.38%11,900
2025-10-304,010.04,065.03,985.03,985.0-20.0-0.50%10,600
2025-10-294,075.04,075.04,005.04,005.0-70.0-1.72%5,600
2025-10-284,150.04,160.04,050.04,075.0-65.0-1.57%7,400
2025-10-274,150.04,155.04,120.04,140.0+35.0+0.85%5,700
2025-10-244,090.04,130.04,080.04,105.0+25.0+0.61%2,400
2025-10-234,080.04,100.04,050.04,080.00.00.00%4,100
2025-10-224,080.04,135.04,075.04,080.0-20.0-0.49%4,400
2025-10-214,145.04,145.04,100.04,100.0-5.0-0.12%4,600
2025-10-204,130.04,150.04,095.04,105.0+25.0+0.61%4,300
2025-10-174,105.04,120.04,055.04,080.0-25.0-0.61%6,100
2025-10-164,185.04,200.04,090.04,105.0-15.0-0.36%3,500
2025-10-154,080.04,140.04,055.04,120.0+70.0+1.73%5,500
2025-10-144,035.04,135.04,010.04,050.0-35.0-0.86%12,000
2025-10-104,220.04,220.04,085.04,085.0-135.0-3.20%8,800
2025-10-094,265.04,265.04,165.04,220.0+25.0+0.60%7,700
2025-10-084,200.04,230.04,180.04,195.0-40.0-0.94%7,400
2025-10-074,245.04,290.04,195.04,235.0-50.0-1.17%5,200
2025-10-064,200.04,290.04,150.04,285.0+155.0+3.75%8,500
2025-10-034,160.04,230.04,110.04,130.0-30.0-0.72%5,000
2025-10-024,145.04,185.04,100.04,160.0+45.0+1.09%4,000
2025-10-014,215.04,215.04,080.04,115.0-140.0-3.29%9,200
2025-09-304,300.04,300.04,225.04,255.0-45.0-1.05%4,600
2025-09-294,255.04,325.04,225.04,300.0-15.0-0.35%6,300
2025-09-264,335.04,345.04,295.04,315.0+15.0+0.35%7,600
2025-09-254,250.04,320.04,235.04,300.0+65.0+1.53%11,800
2025-09-244,290.04,290.04,230.04,235.0-30.0-0.70%3,500
2025-09-224,280.04,310.04,245.04,265.00.00.00%13,100
2025-09-194,285.04,300.04,240.04,265.0-10.0-0.23%9,100
2025-09-184,260.04,290.04,230.04,275.0+15.0+0.35%11,000
2025-09-174,270.04,270.04,190.04,260.0+25.0+0.59%8,700
2025-09-164,140.04,470.04,135.04,235.0+140.0+3.42%35,400
2025-09-124,095.04,100.04,065.04,095.0——8,100

直近120営業日分を表示