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
2020/12/30 1,395 1,395 1,377 1,382 1,059,900
2020/12/29 1,378 1,396 1,373 1,395 1,081,500
2020/12/28 1,361 1,369 1,349 1,369 1,176,900
2020/12/25 1,354 1,357 1,344 1,352 589,800
2020/12/24 1,368 1,375 1,342 1,344 1,206,000
2020/12/23 1,360 1,364 1,342 1,349 1,186,900
2020/12/22 1,368 1,370 1,345 1,353 1,704,500
2020/12/21 1,394 1,402 1,366 1,377 1,117,000
2020/12/18 1,369 1,389 1,365 1,388 2,435,700
2020/12/17 1,395 1,403 1,367 1,371 1,364,000
2020/12/16 1,400 1,424 1,393 1,397 2,546,500
2020/12/15 1,368 1,387 1,366 1,380 1,069,100
2020/12/14 1,370 1,399 1,370 1,380 1,093,600
2020/12/11 1,381 1,389 1,360 1,367 1,647,800
2020/12/10 1,388 1,398 1,378 1,378 1,915,200
2020/12/09 1,400 1,405 1,384 1,394 1,673,000
2020/12/08 1,381 1,395 1,379 1,380 1,483,800
2020/12/07 1,394 1,400 1,374 1,380 1,986,200
2020/12/04 1,378 1,397 1,370 1,378 2,498,800
2020/12/03 1,399 1,411 1,386 1,389 2,376,100
2020/12/02 1,395 1,411 1,386 1,401 3,435,700
2020/12/01 1,386 1,398 1,363 1,383 2,803,000
2020/11/30 1,387 1,388 1,357 1,373 7,937,500
2020/11/27 1,371 1,394 1,363 1,385 2,688,500
2020/11/26 1,377 1,381 1,359 1,372 1,989,400
2020/11/25 1,420 1,423 1,384 1,388 2,641,800
2020/11/24 1,381 1,409 1,378 1,389 2,947,500
2020/11/20 1,338 1,356 1,320 1,351 2,912,000
2020/11/19 1,318 1,368 1,317 1,368 3,648,700
2020/11/18 1,321 1,330 1,316 1,323 2,646,600
2020/11/17 1,297 1,335 1,296 1,334 3,425,900
2020/11/16 1,280 1,296 1,275 1,287 2,776,700
2020/11/13 1,271 1,282 1,246 1,263 3,152,600
2020/11/12 1,269 1,280 1,254 1,273 3,070,200
2020/11/11 1,250 1,282 1,234 1,269 4,175,800
2020/11/10 1,195 1,239 1,175 1,232 5,255,500
2020/11/09 1,153 1,167 1,139 1,161 1,776,000
2020/11/06 1,132 1,155 1,123 1,147 1,947,400
2020/11/05 1,140 1,145 1,121 1,144 1,525,400
2020/11/04 1,155 1,162 1,137 1,144 1,618,700
2020/11/02 1,123 1,144 1,122 1,135 1,328,300
2020/10/30 1,124 1,124 1,103 1,112 1,724,100
2020/10/29 1,099 1,130 1,095 1,121 1,414,400
2020/10/28 1,123 1,126 1,107 1,123 1,539,700
2020/10/27 1,169 1,169 1,142 1,145 1,526,700
2020/10/26 1,150 1,172 1,147 1,166 1,231,600
2020/10/23 1,164 1,168 1,151 1,158 1,530,500
2020/10/22 1,143 1,148 1,136 1,145 2,096,900
2020/10/21 1,182 1,186 1,170 1,173 1,258,400
2020/10/20 1,183 1,184 1,164 1,167 1,739,600
2020/10/19 1,200 1,214 1,198 1,199 1,396,900
2020/10/16 1,210 1,215 1,202 1,202 1,010,400
2020/10/15 1,221 1,224 1,209 1,213 1,483,300
2020/10/14 1,217 1,219 1,205 1,213 1,259,600
2020/10/13 1,224 1,230 1,208 1,217 2,125,200
2020/10/12 1,235 1,241 1,227 1,231 1,570,900
2020/10/09 1,265 1,266 1,242 1,243 1,466,100
2020/10/08 1,269 1,273 1,258 1,265 1,372,200
2020/10/07 1,250 1,264 1,241 1,261 1,391,300
2020/10/06 1,274 1,278 1,252 1,267 1,805,700
2020/10/05 1,256 1,281 1,253 1,268 1,365,200
2020/10/02 1,261 1,271 1,229 1,235 2,209,700
2020/09/30 1,300 1,300 1,262 1,262 2,052,000
2020/09/29 1,317 1,319 1,286 1,302 1,661,600
2020/09/28 1,315 1,328 1,304 1,328 1,833,800
2020/09/25 1,310 1,313 1,293 1,299 1,486,300
2020/09/24 1,296 1,308 1,291 1,294 1,386,900
2020/09/23 1,290 1,308 1,287 1,298 1,995,300
2020/09/18 1,310 1,310 1,289 1,309 2,480,800
2020/09/17 1,300 1,311 1,293 1,295 1,366,800
2020/09/16 1,317 1,318 1,302 1,302 1,437,400
2020/09/15 1,332 1,336 1,311 1,316 1,254,600
2020/09/14 1,318 1,339 1,315 1,337 1,507,300
2020/09/11 1,293 1,318 1,275 1,313 2,732,000
2020/09/10 1,300 1,323 1,295 1,323 1,537,800
2020/09/09 1,263 1,289 1,259 1,287 1,553,100
2020/09/08 1,298 1,299 1,283 1,291 1,356,300
2020/09/07 1,306 1,312 1,295 1,299 1,233,500
2020/09/04 1,294 1,314 1,292 1,313 966,700
2020/09/03 1,325 1,325 1,304 1,306 1,320,300
2020/09/02 1,324 1,324 1,302 1,303 1,320,200
2020/09/01 1,307 1,314 1,296 1,312 1,101,400
2020/08/31 1,330 1,342 1,318 1,321 1,480,800
2020/08/28 1,326 1,338 1,284 1,301 1,990,000
2020/08/27 1,325 1,325 1,305 1,310 1,149,600
2020/08/26 1,331 1,331 1,316 1,321 1,044,500
2020/08/25 1,325 1,344 1,320 1,340 1,355,100
2020/08/24 1,310 1,314 1,299 1,299 692,200
2020/08/21 1,323 1,328 1,303 1,309 890,700
2020/08/20 1,314 1,323 1,311 1,311 1,161,100
2020/08/19 1,307 1,324 1,301 1,322 1,578,500
2020/08/18 1,312 1,315 1,302 1,305 1,490,300
2020/08/17 1,310 1,327 1,308 1,311 947,900
2020/08/14 1,321 1,321 1,307 1,316 1,429,200
2020/08/13 1,322 1,341 1,319 1,329 1,918,400
2020/08/12 1,332 1,352 1,324 1,335 2,775,600
2020/08/11 1,282 1,320 1,270 1,319 3,391,800
2020/08/07 1,240 1,288 1,237 1,261 4,365,700
2020/08/06 1,169 1,236 1,160 1,226 4,115,200
2020/08/05 1,198 1,198 1,170 1,176 1,877,400
2020/08/04 1,168 1,199 1,161 1,199 1,632,800
2020/08/03 1,169 1,178 1,148 1,164 1,797,200
2020/07/31 1,186 1,192 1,150 1,156 2,611,700
2020/07/30 1,226 1,230 1,202 1,202 1,907,300
2020/07/29 1,224 1,231 1,215 1,223 1,479,400
2020/07/28 1,236 1,247 1,228 1,233 1,160,600
2020/07/27 1,235 1,243 1,222 1,239 1,602,300
2020/07/22 1,248 1,263 1,245 1,246 1,286,200
2020/07/21 1,257 1,260 1,236 1,247 1,811,900
2020/07/20 1,285 1,287 1,266 1,272 1,072,500
2020/07/17 1,274 1,282 1,268 1,274 867,400
2020/07/16 1,284 1,306 1,275 1,278 2,023,100
2020/07/15 1,272 1,283 1,267 1,273 1,350,200
2020/07/14 1,253 1,272 1,253 1,261 1,167,700
2020/07/13 1,255 1,262 1,247 1,259 1,264,100
2020/07/10 1,255 1,258 1,232 1,232 1,352,900
2020/07/09 1,249 1,261 1,236 1,255 1,353,100
2020/07/08 1,248 1,269 1,242 1,248 1,083,400
2020/07/07 1,279 1,279 1,252 1,260 1,162,900
2020/07/06 1,251 1,273 1,245 1,270 1,067,400
2020/07/03 1,258 1,264 1,239 1,253 1,022,400
2020/07/02 1,242 1,265 1,236 1,249 1,753,100
2020/07/01 1,273 1,279 1,236 1,241 2,264,100
2020/06/30 1,294 1,300 1,272 1,284 2,725,400
2020/06/29 1,231 1,258 1,230 1,252 1,739,900
2020/06/26 1,248 1,262 1,242 1,253 2,657,200
2020/06/25 1,216 1,218 1,198 1,211 2,001,200
2020/06/24 1,250 1,250 1,226 1,236 2,328,800
2020/06/23 1,264 1,282 1,247 1,265 1,886,400
2020/06/22 1,262 1,268 1,251 1,253 1,089,200
2020/06/19 1,277 1,278 1,242 1,263 2,291,100
2020/06/18 1,236 1,251 1,221 1,247 1,635,400
2020/06/17 1,270 1,274 1,237 1,248 2,012,200
2020/06/16 1,234 1,269 1,223 1,265 1,995,000
2020/06/15 1,239 1,248 1,201 1,202 1,493,200
2020/06/12 1,240 1,258 1,223 1,254 2,000,100
2020/06/11 1,266 1,289 1,263 1,265 2,055,200
2020/06/10 1,300 1,309 1,289 1,296 2,663,800
2020/06/09 1,311 1,345 1,311 1,334 3,501,100
2020/06/08 1,284 1,300 1,270 1,300 2,397,600
2020/06/05 1,262 1,268 1,253 1,266 3,059,000
2020/06/04 1,291 1,297 1,251 1,269 2,259,200
2020/06/03 1,288 1,291 1,270 1,274 2,020,600
2020/06/02 1,249 1,271 1,241 1,261 1,524,400
2020/06/01 1,215 1,250 1,214 1,240 1,761,800
2020/05/29 1,225 1,239 1,214 1,222 2,921,000
2020/05/28 1,245 1,256 1,227 1,240 1,971,800
2020/05/27 1,200 1,235 1,197 1,233 2,557,800
2020/05/26 1,181 1,196 1,167 1,195 1,599,600
2020/05/25 1,189 1,191 1,164 1,170 1,018,400
2020/05/22 1,202 1,202 1,168 1,169 1,599,200
2020/05/21 1,211 1,211 1,187 1,193 1,319,400
2020/05/20 1,195 1,210 1,188 1,206 1,606,400
2020/05/19 1,214 1,229 1,201 1,207 2,425,900
2020/05/18 1,196 1,202 1,174 1,187 1,804,600
2020/05/15 1,169 1,190 1,159 1,185 2,656,600
2020/05/14 1,149 1,189 1,130 1,144 2,667,300
2020/05/13 1,142 1,175 1,124 1,145 3,151,300
2020/05/12 1,164 1,169 1,149 1,160 1,481,500
2020/05/11 1,150 1,169 1,140 1,167 1,927,000
2020/05/08 1,129 1,153 1,123 1,151 2,595,200
2020/05/07 1,090 1,112 1,077 1,112 2,393,600
2020/05/01 1,117 1,120 1,068 1,075 2,307,500
2020/04/30 1,126 1,140 1,112 1,130 2,300,000
2020/04/28 1,100 1,102 1,084 1,098 1,135,500
2020/04/27 1,078 1,099 1,069 1,098 1,266,500
2020/04/24 1,077 1,083 1,054 1,060 1,371,900
2020/04/23 1,049 1,075 1,043 1,075 1,272,300
2020/04/22 1,022 1,052 1,014 1,042 1,764,100
2020/04/21 1,022 1,031 1,012 1,027 2,030,500
2020/04/20 1,041 1,055 1,031 1,044 1,841,400
2020/04/17 1,064 1,080 1,045 1,065 2,565,100
2020/04/16 1,075 1,084 1,059 1,064 1,826,100
2020/04/15 1,100 1,107 1,080 1,095 1,688,900
2020/04/14 1,086 1,102 1,053 1,093 2,687,200
2020/04/13 1,124 1,136 1,108 1,110 1,254,600
2020/04/10 1,120 1,134 1,100 1,133 2,109,700
2020/04/09 1,105 1,114 1,090 1,108 1,757,500
2020/04/08 1,099 1,105 1,066 1,090 2,150,100
2020/04/07 1,099 1,120 1,063 1,088 1,924,900
2020/04/06 1,015 1,076 1,005 1,069 1,942,000
2020/04/03 1,024 1,040 994 1,014 3,239,000
2020/04/02 1,050 1,068 1,040 1,047 2,205,400
2020/04/01 1,090 1,116 1,047 1,058 2,517,100
2020/03/31 1,147 1,166 1,090 1,109 3,479,800
2020/03/30 1,115 1,160 1,068 1,155 3,152,700
2020/03/27 1,150 1,174 1,123 1,163 3,851,600
2020/03/26 1,130 1,138 1,078 1,096 3,684,500
2020/03/25 1,067 1,150 1,058 1,142 4,368,800
2020/03/24 1,003 1,030 986 1,013 3,673,900
2020/03/23 999 1,014 931 977 4,337,200
2020/03/19 979 1,007 945 975 4,010,600
2020/03/18 950 1,005 942 964 3,896,100
2020/03/17 930 973 909 950 4,596,400
2020/03/16 982 1,008 953 955 3,142,600
2020/03/13 936 994 913 967 5,179,000
2020/03/12 1,029 1,040 992 1,011 3,819,100
2020/03/11 1,049 1,074 1,034 1,055 3,265,100
2020/03/10 1,010 1,043 982 1,038 3,663,500
2020/03/09 1,056 1,066 1,023 1,035 2,338,100
2020/03/06 1,120 1,122 1,090 1,098 2,389,400
2020/03/05 1,158 1,158 1,136 1,141 1,765,500
2020/03/04 1,130 1,152 1,121 1,144 1,884,400
2020/03/03 1,172 1,180 1,139 1,139 2,712,300
2020/03/02 1,150 1,181 1,143 1,166 3,086,400
2020/02/28 1,146 1,168 1,141 1,163 4,359,400
2020/02/27 1,196 1,203 1,177 1,183 2,152,300
2020/02/26 1,208 1,223 1,198 1,216 2,423,700
2020/02/25 1,206 1,233 1,205 1,220 2,597,700
2020/02/21 1,270 1,277 1,257 1,260 2,071,500
2020/02/20 1,297 1,301 1,278 1,278 1,693,500
2020/02/19 1,300 1,308 1,295 1,295 1,282,500
2020/02/18 1,280 1,310 1,279 1,297 2,076,900
2020/02/17 1,289 1,299 1,279 1,296 2,003,000
2020/02/14 1,314 1,323 1,298 1,316 2,166,600
2020/02/13 1,361 1,369 1,317 1,327 3,308,600
2020/02/12 1,439 1,439 1,355 1,359 4,025,000
2020/02/10 1,430 1,443 1,419 1,427 1,289,900
2020/02/07 1,460 1,460 1,443 1,451 1,709,600
2020/02/06 1,455 1,478 1,452 1,467 2,524,900
2020/02/05 1,427 1,438 1,419 1,431 1,502,900
2020/02/04 1,392 1,410 1,380 1,407 1,878,400
2020/02/03 1,376 1,405 1,373 1,399 1,623,000
2020/01/31 1,421 1,426 1,400 1,406 1,666,400
2020/01/30 1,414 1,427 1,399 1,405 1,400,600
2020/01/29 1,415 1,419 1,404 1,417 1,621,600
2020/01/28 1,401 1,413 1,394 1,409 1,440,800
2020/01/27 1,419 1,429 1,412 1,422 1,398,300
2020/01/24 1,448 1,455 1,440 1,449 1,516,400
2020/01/23 1,450 1,450 1,435 1,437 1,115,700
2020/01/22 1,442 1,460 1,430 1,454 1,499,800
2020/01/21 1,453 1,470 1,441 1,447 1,297,100
2020/01/20 1,431 1,453 1,430 1,444 1,061,400
2020/01/17 1,414 1,431 1,410 1,422 1,534,400
2020/01/16 1,412 1,416 1,399 1,412 1,621,200
2020/01/15 1,419 1,426 1,414 1,417 1,080,800
2020/01/14 1,417 1,427 1,406 1,422 1,123,200
2020/01/10 1,428 1,432 1,420 1,430 1,448,300
2020/01/09 1,426 1,437 1,421 1,426 1,351,300
2020/01/08 1,420 1,428 1,403 1,415 1,966,600
2020/01/07 1,435 1,457 1,433 1,456 1,371,600
2020/01/06 1,437 1,439 1,416 1,431 1,722,200

このページの先頭へ