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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,922 | 2,976 | 2,905 | 2,959 | 1,098,500 |
| 2024/04/25 | 3,006 | 3,009 | 2,932 | 2,934 | 1,367,000 |
| 2024/04/24 | 2,945 | 3,017 | 2,945 | 3,010 | 2,019,400 |
| 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 |