KabuInsight

ＣＫＤ

6407
プライム/機械/CKD Corporation
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
2026-03-134,285.04,425.04,285.04,395.0-100.0-2.22%730,000
2026-03-124,460.04,560.04,420.04,495.0-105.0-2.28%607,100
2026-03-114,445.04,650.04,435.04,600.0+35.0+0.77%1,162,800
2026-03-104,555.04,620.04,430.04,565.0+180.0+4.10%936,200
2026-03-094,505.04,535.04,225.04,385.0-540.0-10.96%1,357,300
2026-03-064,830.04,960.04,750.04,925.0-75.0-1.50%751,600
2026-03-055,090.05,220.04,890.05,000.0+45.0+0.91%757,400
2026-03-045,030.05,200.04,845.04,955.0-375.0-7.04%703,300
2026-03-035,630.05,650.05,270.05,330.0-300.0-5.33%385,900
2026-03-025,350.05,630.05,330.05,630.0+70.0+1.26%336,700
2026-02-275,430.05,580.05,370.05,560.0-40.0-0.71%633,800
2026-02-265,620.05,640.05,440.05,600.0+140.0+2.56%818,700
2026-02-255,570.05,670.05,460.05,460.0-40.0-0.73%506,100
2026-02-245,370.05,560.05,340.05,500.0+100.0+1.85%598,500
2026-02-205,220.05,470.05,150.05,400.0+190.0+3.65%661,700
2026-02-195,270.05,490.05,210.05,210.0-20.0-0.38%785,400
2026-02-185,350.05,410.05,230.05,230.0-220.0-4.04%694,200
2026-02-175,500.05,650.05,340.05,450.0+250.0+4.81%1,008,800
2026-02-165,090.05,250.04,910.05,200.0+485.0+10.29%1,223,800
2026-02-134,575.04,715.04,470.04,715.0+70.0+1.51%455,100
2026-02-124,575.04,700.04,530.04,645.0+140.0+3.11%540,400
2026-02-104,440.04,535.04,420.04,505.0+80.0+1.81%329,900
2026-02-094,450.04,495.04,385.04,425.0+155.0+3.63%360,900
2026-02-064,165.04,290.04,125.04,270.0+85.0+2.03%250,800
2026-02-054,255.04,280.04,140.04,185.0-115.0-2.67%555,600
2026-02-044,270.04,305.04,190.04,300.0+10.0+0.23%425,400
2026-02-034,150.04,290.04,120.04,290.0+280.0+6.98%595,300
2026-02-024,050.04,125.03,985.04,010.0-100.0-2.43%471,700
2026-01-304,160.04,185.04,050.04,110.0+30.0+0.74%415,000
2026-01-294,090.04,220.03,975.04,080.0-80.0-1.92%864,600
2026-01-284,235.04,245.04,115.04,160.0+55.0+1.34%689,400
2026-01-273,960.04,110.03,920.04,105.0+145.0+3.66%541,700
2026-01-263,975.04,065.03,940.03,960.0-85.0-2.10%406,900
2026-01-234,010.04,100.03,995.04,045.0+45.0+1.13%597,800
2026-01-223,995.04,095.03,955.04,000.0+125.0+3.23%414,100
2026-01-213,840.03,910.03,820.03,875.0-25.0-0.64%482,600
2026-01-204,025.04,065.03,895.03,900.0-185.0-4.53%463,500
2026-01-194,080.04,095.04,035.04,085.0+5.0+0.12%391,000
2026-01-164,080.04,120.04,015.04,080.0+140.0+3.55%942,900
2026-01-153,750.03,940.03,750.03,940.0+190.0+5.07%719,100
2026-01-143,575.03,750.03,565.03,750.0+185.0+5.19%795,400
2026-01-133,520.03,575.03,460.03,565.0+215.0+6.42%693,400
2026-01-093,425.03,480.03,300.03,350.0-40.0-1.18%594,200
2026-01-083,350.03,480.03,345.03,390.0+45.0+1.35%667,700
2026-01-073,285.03,420.03,280.03,345.0+55.0+1.67%622,300
2026-01-063,260.03,310.03,230.03,290.0+115.0+3.62%463,300
2026-01-053,115.03,205.03,075.03,175.0+115.0+3.76%476,200
2025-12-303,100.03,105.03,050.03,060.0-40.0-1.29%243,400
2025-12-293,125.03,155.03,080.03,100.00.00.00%399,200
2025-12-263,165.03,210.03,070.03,100.0-50.0-1.59%487,100
2025-12-253,040.03,230.03,020.03,150.0+158.0+5.28%819,500
2025-12-242,950.03,020.02,950.02,992.0+31.0+1.05%390,700
2025-12-232,912.02,971.02,885.02,961.0+33.0+1.13%538,200
2025-12-222,859.02,951.02,815.02,928.0+168.0+6.09%682,200
2025-12-192,754.02,771.02,716.02,760.0+6.0+0.22%456,200
2025-12-182,715.02,776.02,691.02,754.0-11.0-0.40%528,700
2025-12-172,734.02,790.02,689.02,765.0+30.0+1.10%378,800
2025-12-162,726.02,817.02,692.02,735.0-32.0-1.16%548,300
2025-12-152,761.02,795.02,743.02,767.0-20.0-0.72%411,000
2025-12-122,778.02,807.02,760.02,787.0+59.0+2.16%541,900
2025-12-112,758.02,809.02,728.02,728.0-20.0-0.73%451,900
2025-12-102,668.02,775.02,660.02,748.0+96.0+3.62%690,400
2025-12-092,600.02,662.02,594.02,652.0+19.0+0.72%314,100
2025-12-082,629.02,646.02,611.02,633.0+43.0+1.66%391,700
2025-12-052,570.02,606.02,565.02,590.0+7.0+0.27%415,000
2025-12-042,515.02,603.02,511.02,583.0+62.0+2.46%679,900
2025-12-032,478.02,532.02,469.02,521.0+57.0+2.31%940,600
2025-12-022,504.02,517.02,451.02,464.0-59.0-2.34%488,900
2025-12-012,571.02,602.02,523.02,523.0-61.0-2.36%469,100
2025-11-282,569.02,584.02,527.02,584.0+26.0+1.02%576,400
2025-11-272,565.02,570.02,533.02,558.0+24.0+0.95%619,500
2025-11-262,518.02,550.02,504.02,534.0-10.0-0.39%618,300
2025-11-252,576.02,593.02,520.02,544.0+18.0+0.71%615,300
2025-11-212,488.02,577.02,455.02,526.0-52.0-2.02%664,400
2025-11-202,570.02,609.02,553.02,578.0+58.0+2.30%490,800
2025-11-192,562.02,590.02,491.02,520.0-42.0-1.64%637,000
2025-11-182,593.02,603.02,537.02,562.0-90.0-3.39%1,023,500
2025-11-172,595.02,716.02,568.02,652.0-413.0-13.47%2,053,700
2025-11-142,988.03,105.02,942.03,065.0-120.0-3.77%873,000
2025-11-133,210.03,220.03,165.03,185.0-25.0-0.78%483,800
2025-11-123,215.03,240.03,165.03,210.0-35.0-1.08%369,300
2025-11-113,295.03,295.03,200.03,245.0-5.0-0.15%226,400
2025-11-103,275.03,290.03,215.03,250.0+25.0+0.78%362,100
2025-11-073,240.03,265.03,195.03,225.0-90.0-2.71%398,700
2025-11-063,300.03,325.03,265.03,315.0+55.0+1.69%244,000
2025-11-053,255.03,290.03,125.03,260.0-105.0-3.12%542,400
2025-11-043,350.03,445.03,350.03,365.0+50.0+1.51%418,200
2025-10-313,310.03,330.03,285.03,315.0+20.0+0.61%267,000
2025-10-303,275.03,310.03,245.03,295.0+35.0+1.07%560,300
2025-10-293,250.03,280.03,200.03,260.0+80.0+2.52%368,000
2025-10-283,270.03,295.03,175.03,180.0-90.0-2.75%326,600
2025-10-273,295.03,295.03,210.03,270.0+30.0+0.93%344,300
2025-10-243,240.03,270.03,220.03,240.0+55.0+1.73%275,300
2025-10-233,175.03,220.03,160.03,185.0-50.0-1.55%278,200
2025-10-223,200.03,255.03,175.03,235.0+15.0+0.47%349,000
2025-10-213,265.03,285.03,195.03,220.0+15.0+0.47%319,300
2025-10-203,215.03,245.03,175.03,205.0+60.0+1.91%281,000
2025-10-173,235.03,300.03,135.03,145.0-140.0-4.26%511,300
2025-10-163,220.03,315.03,210.03,285.0+105.0+3.30%530,400
2025-10-153,050.03,185.03,050.03,180.0+182.0+6.07%396,600
2025-10-143,150.03,210.02,998.02,998.0-217.0-6.75%688,600
2025-10-103,295.03,310.03,200.03,215.0-110.0-3.31%386,300
2025-10-093,240.03,355.03,205.03,325.0+125.0+3.91%600,500
2025-10-083,190.03,220.03,160.03,200.0+30.0+0.95%441,800
2025-10-073,130.03,220.03,100.03,170.0+40.0+1.28%632,200
2025-10-063,100.03,175.03,085.03,130.0+150.0+5.03%993,300
2025-10-032,980.02,988.02,923.02,980.0-15.0-0.50%422,000
2025-10-022,752.02,999.02,752.02,995.0+323.0+12.09%1,167,300
2025-10-012,730.02,744.02,655.02,672.0-83.0-3.01%306,100
2025-09-302,724.02,770.02,718.02,755.0+41.0+1.51%362,600
2025-09-292,765.02,783.02,712.02,714.0-50.0-1.81%310,900
2025-09-262,800.02,800.02,717.02,764.0-44.0-1.57%476,800
2025-09-252,750.02,810.02,732.02,808.0+42.0+1.52%515,600
2025-09-242,709.02,771.02,691.02,766.0+41.0+1.50%491,100
2025-09-222,691.02,762.02,687.02,725.0+15.0+0.55%296,800
2025-09-192,794.02,814.02,683.02,710.0-48.0-1.74%589,200
2025-09-182,605.02,777.02,579.02,758.0+153.0+5.87%771,200
2025-09-172,619.02,623.02,573.02,605.0-15.0-0.57%472,900
2025-09-162,580.02,624.02,574.02,620.0+67.0+2.62%787,100
2025-09-122,526.02,600.02,510.02,553.0——570,900

直近120営業日分を表示