5,809円
ＣＫサンエツ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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 4,110.0 | 4,170.0 | 4,110.0 | 4,120.0 | 4,120.0 | 6,200 |
| 2025/09/04 | 4,130.0 | 4,155.0 | 4,105.0 | 4,120.0 | 4,120.0 | 5,700 |
| 2025/09/03 | 4,110.0 | 4,200.0 | 4,105.0 | 4,140.0 | 4,140.0 | 13,400 |
| 2025/09/02 | 4,080.0 | 4,135.0 | 4,060.0 | 4,105.0 | 4,105.0 | 6,300 |
| 2025/09/01 | 4,090.0 | 4,110.0 | 4,055.0 | 4,080.0 | 4,080.0 | 5,800 |
| 2025/08/29 | 4,100.0 | 4,155.0 | 4,080.0 | 4,140.0 | 4,140.0 | 6,000 |
| 2025/08/28 | 4,150.0 | 4,150.0 | 4,100.0 | 4,115.0 | 4,115.0 | 4,900 |
| 2025/08/27 | 4,075.0 | 4,125.0 | 4,060.0 | 4,125.0 | 4,125.0 | 4,700 |
| 2025/08/26 | 4,150.0 | 4,150.0 | 4,080.0 | 4,105.0 | 4,105.0 | 3,900 |
| 2025/08/25 | 4,080.0 | 4,165.0 | 4,070.0 | 4,165.0 | 4,165.0 | 5,500 |
| 2025/08/22 | 4,050.0 | 4,130.0 | 4,030.0 | 4,080.0 | 4,080.0 | 7,400 |
| 2025/08/21 | 4,035.0 | 4,100.0 | 4,000.0 | 4,050.0 | 4,050.0 | 4,900 |
| 2025/08/20 | 4,060.0 | 4,090.0 | 4,010.0 | 4,035.0 | 4,035.0 | 6,700 |
| 2025/08/19 | 4,110.0 | 4,125.0 | 4,030.0 | 4,060.0 | 4,060.0 | 9,000 |
| 2025/08/18 | 4,075.0 | 4,110.0 | 4,010.0 | 4,090.0 | 4,090.0 | 8,500 |
| 2025/08/15 | 3,990.0 | 4,100.0 | 3,960.0 | 4,075.0 | 4,075.0 | 8,500 |
| 2025/08/14 | 4,100.0 | 4,100.0 | 3,990.0 | 3,990.0 | 3,990.0 | 6,100 |
| 2025/08/13 | 4,250.0 | 4,250.0 | 4,135.0 | 4,140.0 | 4,140.0 | 9,900 |
| 2025/08/12 | 4,120.0 | 4,190.0 | 4,050.0 | 4,170.0 | 4,170.0 | 8,000 |
| 2025/08/08 | 4,100.0 | 4,155.0 | 4,065.0 | 4,120.0 | 4,120.0 | 16,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＣＫサンエツの取引履歴を振り返りませんか？
ＣＫサンエツ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。
