日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

鹿島(1812)の株価時系列情報

鹿島(1812)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 2,904 2,942 2,901 2,928 1,540,500
2024/04/22 2,878 2,904 2,841 2,874 1,231,300
2024/04/19 2,837 2,868 2,802 2,835 2,151,100
2024/04/18 2,844 2,885 2,832 2,869 1,390,700
2024/04/17 2,915 2,918 2,856 2,865 2,373,200
2024/04/16 2,980 2,988 2,893 2,924 2,403,300
2024/04/15 2,996 3,045 2,977 3,037 1,347,900
2024/04/12 3,018 3,033 2,991 3,019 1,369,800
2024/04/11 2,990 3,005 2,958 2,994 1,397,300
2024/04/10 3,030 3,039 2,990 3,015 1,074,400
2024/04/09 3,035 3,050 2,999 3,026 1,352,100
2024/04/08 3,024 3,057 3,003 3,029 1,185,500
2024/04/05 3,000 3,033 2,983 3,023 1,346,200
2024/04/04 3,046 3,086 3,035 3,051 1,208,400
2024/04/03 3,037 3,053 2,992 3,014 1,815,500
2024/04/02 3,073 3,092 3,017 3,054 1,434,300
2024/04/01 3,130 3,142 3,060 3,073 1,382,900
2024/03/29 3,116 3,153 3,108 3,126 1,616,000
2024/03/28 3,080 3,127 3,052 3,095 1,915,000
2024/03/27 3,144 3,183 3,129 3,136 2,209,400
2024/03/26 3,126 3,170 3,101 3,139 1,383,500
2024/03/25 3,190 3,192 3,131 3,139 1,616,900
2024/03/22 3,201 3,213 3,135 3,163 1,886,700
2024/03/21 3,145 3,191 3,130 3,185 1,819,100
2024/03/19 3,064 3,088 3,036 3,086 2,042,200
2024/03/18 3,055 3,111 3,043 3,080 1,477,900
2024/03/15 3,013 3,088 3,006 3,067 2,053,000
2024/03/14 2,977 3,037 2,956 3,026 1,646,100
2024/03/13 3,025 3,069 2,957 2,981 1,980,600
2024/03/12 2,955 3,006 2,915 3,001 2,000,000
2024/03/11 3,100 3,109 2,984 3,013 2,734,600
2024/03/08 3,026 3,173 3,026 3,137 4,967,300
2024/03/07 2,970 2,993 2,939 2,993 1,954,100
2024/03/06 2,950 3,006 2,941 2,976 3,615,300
2024/03/05 2,893 2,978 2,867 2,938 4,678,300
2024/03/04 2,782 2,790 2,736 2,759 1,616,700
2024/03/01 2,796 2,800 2,763 2,794 1,269,300
2024/02/29 2,762 2,790 2,732 2,778 2,201,400
2024/02/28 2,750 2,782 2,716 2,758 1,903,400
2024/02/27 2,774 2,792 2,746 2,751 1,578,400
2024/02/26 2,827 2,855 2,779 2,792 1,521,000
2024/02/22 2,814 2,825 2,793 2,823 1,374,000
2024/02/21 2,800 2,818 2,785 2,804 1,116,800
2024/02/20 2,818 2,841 2,774 2,789 1,500,900
2024/02/19 2,738 2,844 2,733 2,844 1,969,000
2024/02/16 2,683 2,770 2,680 2,737 2,086,300
2024/02/15 2,700 2,703 2,620 2,672 1,797,700
2024/02/14 2,731 2,747 2,668 2,686 2,313,300
2024/02/13 2,682 2,785 2,604 2,781 6,044,400
2024/02/09 2,676 2,717 2,642 2,684 2,655,100
2024/02/08 2,773 2,774 2,700 2,705 2,833,900
2024/02/07 2,710 2,775 2,704 2,774 2,674,400
2024/02/06 2,651 2,709 2,644 2,694 2,238,600
2024/02/05 2,665 2,671 2,611 2,665 1,995,400
2024/02/02 2,639 2,670 2,619 2,654 1,253,800
2024/02/01 2,623 2,656 2,610 2,632 1,035,400
2024/01/31 2,600 2,644 2,587 2,644 1,015,000
2024/01/30 2,600 2,619 2,589 2,601 808,400
2024/01/29 2,571 2,609 2,564 2,604 1,549,900
2024/01/26 2,627 2,631 2,576 2,592 1,768,200
2024/01/25 2,626 2,660 2,612 2,645 1,371,700
2024/01/24 2,635 2,649 2,608 2,639 1,711,900
2024/01/23 2,671 2,718 2,665 2,681 3,129,600
2024/01/22 2,651 2,681 2,638 2,674 1,454,400
2024/01/19 2,611 2,618 2,570 2,612 1,763,000
2024/01/18 2,592 2,637 2,577 2,584 1,791,700
2024/01/17 2,609 2,695 2,608 2,615 1,882,100
2024/01/16 2,600 2,666 2,575 2,630 2,777,600
2024/01/15 2,504 2,599 2,501 2,597 1,696,100
2024/01/12 2,550 2,550 2,487 2,504 2,021,800
2024/01/11 2,523 2,541 2,513 2,522 1,513,600
2024/01/10 2,475 2,527 2,465 2,513 1,656,200
2024/01/09 2,500 2,501 2,451 2,474 1,349,500
2024/01/05 2,463 2,480 2,441 2,450 1,481,400
2024/01/04 2,457 2,494 2,404 2,462 3,273,100
2023/12/29 2,338 2,357 2,329 2,357 1,117,300
2023/12/28 2,331 2,341 2,323 2,327 890,400
2023/12/27 2,321 2,367 2,321 2,347 1,675,800
2023/12/26 2,300 2,315 2,286 2,302 882,600
2023/12/25 2,304 2,305 2,281 2,288 534,300
2023/12/22 2,290 2,304 2,276 2,280 992,500
2023/12/21 2,281 2,300 2,272 2,276 803,900
2023/12/20 2,304 2,318 2,296 2,297 1,240,900
2023/12/19 2,288 2,302 2,252 2,291 1,327,900
2023/12/18 2,286 2,303 2,252 2,298 1,290,300
2023/12/15 2,332 2,359 2,311 2,335 1,975,400
2023/12/14 2,325 2,347 2,303 2,315 1,377,800
2023/12/13 2,352 2,359 2,327 2,337 911,600
2023/12/12 2,395 2,413 2,351 2,356 1,374,100
2023/12/11 2,345 2,363 2,325 2,355 1,731,600
2023/12/08 2,374 2,384 2,330 2,345 2,523,200
2023/12/07 2,422 2,425 2,390 2,413 1,893,200
2023/12/06 2,361 2,428 2,354 2,427 1,653,800
2023/12/05 2,367 2,398 2,354 2,356 1,643,800
2023/12/04 2,358 2,385 2,342 2,367 1,486,800
2023/12/01 2,373 2,382 2,357 2,362 1,124,000
2023/11/30 2,329 2,354 2,308 2,337 3,161,700
2023/11/29 2,315 2,346 2,301 2,336 1,323,400
2023/11/28 2,360 2,366 2,323 2,340 1,296,000
2023/11/27 2,350 2,355 2,332 2,349 1,127,800
2023/11/24 2,356 2,377 2,348 2,362 2,217,600
2023/11/22 2,268 2,324 2,265 2,306 1,446,300
2023/11/21 2,266 2,291 2,264 2,278 1,462,100
2023/11/20 2,330 2,342 2,281 2,285 2,003,200
2023/11/17 2,295 2,356 2,291 2,355 2,545,100
2023/11/16 2,260 2,292 2,232 2,272 2,000,500
2023/11/15 2,346 2,353 2,272 2,283 3,661,100
2023/11/14 2,455 2,455 2,330 2,330 4,836,800
2023/11/13 2,500 2,507 2,351 2,456 5,127,800
2023/11/10 2,455 2,490 2,436 2,478 1,208,400
2023/11/09 2,450 2,461 2,413 2,431 1,748,300
2023/11/08 2,494 2,495 2,375 2,425 2,570,700
2023/11/07 2,561 2,588 2,496 2,498 1,799,900
2023/11/06 2,576 2,579 2,512 2,545 1,798,500
2023/11/02 2,579 2,580 2,510 2,535 1,658,600
2023/11/01 2,553 2,571 2,537 2,570 2,358,800
2023/10/31 2,445 2,483 2,430 2,479 1,825,000
2023/10/30 2,432 2,464 2,410 2,433 1,647,900
2023/10/27 2,421 2,452 2,400 2,451 1,298,100
2023/10/26 2,411 2,435 2,388 2,406 1,247,600
2023/10/25 2,417 2,447 2,406 2,422 1,252,900
2023/10/24 2,390 2,406 2,341 2,391 1,788,100
2023/10/23 2,370 2,396 2,366 2,376 1,469,700
2023/10/20 2,363 2,391 2,354 2,370 1,734,300
2023/10/19 2,398 2,420 2,379 2,400 1,575,300
2023/10/18 2,410 2,433 2,388 2,431 1,103,000
2023/10/17 2,434 2,440 2,396 2,410 1,945,500
2023/10/16 2,417 2,420 2,384 2,399 1,370,200
2023/10/13 2,463 2,463 2,428 2,439 1,570,300
2023/10/12 2,470 2,499 2,457 2,492 1,987,700
2023/10/11 2,467 2,478 2,425 2,440 1,597,400
2023/10/10 2,441 2,476 2,430 2,470 1,876,200
2023/10/06 2,325 2,398 2,322 2,370 1,484,100
2023/10/05 2,279 2,343 2,259 2,327 2,951,700
2023/10/04 2,332 2,334 2,251 2,256 2,577,100
2023/10/03 2,416 2,422 2,350 2,371 1,740,900
2023/10/02 2,438 2,481 2,426 2,434 1,620,200
2023/09/29 2,471 2,472 2,414 2,434 2,100,700
2023/09/28 2,460 2,498 2,452 2,471 1,928,200
2023/09/27 2,478 2,508 2,460 2,505 1,884,900
2023/09/26 2,486 2,500 2,467 2,484 1,096,300
2023/09/25 2,532 2,537 2,499 2,508 1,107,400
2023/09/22 2,480 2,523 2,471 2,503 1,698,800
2023/09/21 2,564 2,589 2,518 2,521 1,760,200
2023/09/20 2,615 2,616 2,564 2,568 2,024,600
2023/09/19 2,593 2,598 2,561 2,596 2,767,200
2023/09/15 2,575 2,618 2,572 2,601 3,424,000
2023/09/14 2,536 2,542 2,508 2,538 1,701,100
2023/09/13 2,551 2,554 2,499 2,504 1,969,700
2023/09/12 2,550 2,559 2,511 2,554 1,244,300
2023/09/11 2,559 2,566 2,518 2,535 1,072,100
2023/09/08 2,526 2,548 2,511 2,544 1,951,200
2023/09/07 2,518 2,580 2,518 2,550 1,821,800
2023/09/06 2,482 2,517 2,482 2,502 1,344,500
2023/09/05 2,469 2,488 2,447 2,479 1,609,400
2023/09/04 2,430 2,455 2,422 2,452 1,305,900
2023/09/01 2,424 2,460 2,418 2,430 1,707,100
2023/08/31 2,429 2,453 2,417 2,434 1,891,900
2023/08/30 2,407 2,442 2,396 2,418 1,518,600
2023/08/29 2,411 2,419 2,393 2,409 1,236,400
2023/08/28 2,397 2,412 2,380 2,411 1,329,300
2023/08/25 2,371 2,379 2,338 2,360 1,622,200
2023/08/24 2,330 2,396 2,325 2,384 1,481,700
2023/08/23 2,303 2,337 2,297 2,326 874,200
2023/08/22 2,308 2,316 2,291 2,315 836,600
2023/08/21 2,304 2,317 2,294 2,303 1,170,200
2023/08/18 2,306 2,317 2,289 2,300 1,405,100
2023/08/17 2,344 2,357 2,291 2,334 2,341,400
2023/08/16 2,348 2,364 2,326 2,344 2,765,100
2023/08/15 2,329 2,337 2,301 2,303 1,363,400
2023/08/14 2,358 2,366 2,291 2,299 2,496,100
2023/08/10 2,340 2,400 2,308 2,369 3,612,100
2023/08/09 2,190 2,415 2,147 2,378 7,331,000
2023/08/08 2,187 2,212 2,177 2,191 2,407,800
2023/08/07 2,214 2,246 2,143 2,176 2,891,700
2023/08/04 2,184 2,232 2,167 2,218 1,603,900
2023/08/03 2,256 2,257 2,218 2,223 1,445,900
2023/08/02 2,263 2,306 2,256 2,270 1,836,000
2023/08/01 2,251 2,289 2,243 2,282 1,422,200
2023/07/31 2,241 2,256 2,237 2,246 1,812,900
2023/07/28 2,196 2,219 2,165 2,205 1,748,500
2023/07/27 2,213 2,222 2,197 2,220 1,267,400
2023/07/26 2,233 2,234 2,199 2,222 1,221,500
2023/07/25 2,218 2,230 2,201 2,229 1,325,800
2023/07/24 2,195 2,223 2,195 2,212 1,413,000
2023/07/21 2,176 2,208 2,156 2,176 2,188,100
2023/07/20 2,146 2,168 2,146 2,157 1,188,600
2023/07/19 2,154 2,157 2,125 2,145 1,299,900
2023/07/18 2,105 2,139 2,105 2,131 1,461,500
2023/07/14 2,090 2,107 2,065 2,091 2,064,100
2023/07/13 2,105 2,132 2,075 2,107 1,539,600
2023/07/12 2,134 2,140 2,102 2,110 1,847,800
2023/07/11 2,161 2,161 2,116 2,123 1,494,500
2023/07/10 2,158 2,176 2,146 2,156 1,361,900
2023/07/07 2,171 2,177 2,139 2,153 1,505,900
2023/07/06 2,197 2,203 2,172 2,189 2,159,200
2023/07/05 2,159 2,183 2,146 2,171 1,424,600
2023/07/04 2,188 2,196 2,168 2,174 1,637,400
2023/07/03 2,178 2,203 2,178 2,196 1,654,600
2023/06/30 2,162 2,172 2,134 2,170 2,978,000

このページの先頭へ