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 |
|---|---|---|---|---|---|
| 2026/02/24 | 7,030 | 7,038 | 6,806 | 6,964 | 3,657,600 |
| 2026/02/20 | 7,048 | 7,138 | 6,986 | 7,085 | 2,069,300 |
| 2026/02/19 | 6,950 | 7,080 | 6,880 | 7,048 | 1,909,400 |
| 2026/02/18 | 6,891 | 7,047 | 6,795 | 6,950 | 2,220,800 |
| 2026/02/17 | 6,785 | 6,935 | 6,733 | 6,856 | 2,456,300 |
| 2026/02/16 | 7,157 | 7,187 | 6,824 | 6,837 | 2,927,800 |
| 2026/02/13 | 7,476 | 7,610 | 7,113 | 7,164 | 4,119,900 |
| 2026/02/12 | 7,697 | 8,040 | 7,531 | 7,612 | 7,754,600 |
| 2026/02/10 | 7,498 | 7,698 | 7,408 | 7,696 | 2,580,700 |
| 2026/02/09 | 7,213 | 7,553 | 7,173 | 7,538 | 4,070,900 |
| 2026/02/06 | 6,757 | 7,000 | 6,751 | 6,963 | 2,880,300 |
| 2026/02/05 | 6,697 | 6,739 | 6,525 | 6,719 | 2,099,900 |
| 2026/02/04 | 6,560 | 6,647 | 6,517 | 6,623 | 1,740,000 |
| 2026/02/03 | 6,398 | 6,578 | 6,393 | 6,553 | 1,942,300 |
| 2026/02/02 | 6,400 | 6,519 | 6,297 | 6,297 | 1,753,200 |
| 2026/01/30 | 6,393 | 6,412 | 6,267 | 6,300 | 1,724,000 |
| 2026/01/29 | 6,350 | 6,427 | 6,251 | 6,390 | 1,323,800 |
| 2026/01/28 | 6,377 | 6,413 | 6,301 | 6,370 | 1,295,700 |
| 2026/01/27 | 6,406 | 6,491 | 6,287 | 6,460 | 1,556,300 |
| 2026/01/26 | 6,381 | 6,452 | 6,333 | 6,362 | 1,639,500 |
| 2026/01/23 | 6,506 | 6,574 | 6,472 | 6,504 | 1,367,600 |
| 2026/01/22 | 6,650 | 6,682 | 6,422 | 6,477 | 2,506,800 |
| 2026/01/21 | 6,484 | 6,652 | 6,484 | 6,639 | 1,515,300 |
| 2026/01/20 | 6,575 | 6,636 | 6,528 | 6,588 | 1,617,000 |
| 2026/01/19 | 6,591 | 6,648 | 6,463 | 6,568 | 1,473,500 |
| 2026/01/16 | 6,552 | 6,670 | 6,527 | 6,654 | 1,458,400 |
| 2026/01/15 | 6,557 | 6,642 | 6,555 | 6,596 | 1,963,900 |
| 2026/01/14 | 6,345 | 6,526 | 6,290 | 6,526 | 2,558,900 |
| 2026/01/13 | 6,373 | 6,382 | 6,222 | 6,283 | 2,342,300 |
| 2026/01/09 | 6,083 | 6,177 | 6,031 | 6,177 | 2,064,700 |
| 2026/01/08 | 6,061 | 6,123 | 6,036 | 6,121 | 2,413,600 |
| 2026/01/07 | 6,032 | 6,073 | 5,959 | 6,061 | 2,194,700 |
| 2026/01/06 | 6,052 | 6,178 | 5,951 | 6,164 | 1,911,500 |
| 2026/01/05 | 5,980 | 6,052 | 5,915 | 6,010 | 1,556,600 |
| 2025/12/30 | 5,853 | 5,896 | 5,818 | 5,835 | 838,300 |
| 2025/12/29 | 5,832 | 5,897 | 5,813 | 5,848 | 880,400 |
| 2025/12/26 | 5,859 | 5,925 | 5,793 | 5,829 | 950,600 |
| 2025/12/25 | 5,895 | 5,895 | 5,813 | 5,850 | 854,100 |
| 2025/12/24 | 5,907 | 5,925 | 5,820 | 5,856 | 1,464,200 |
| 2025/12/23 | 5,880 | 5,906 | 5,777 | 5,906 | 1,309,400 |
| 2025/12/22 | 5,950 | 5,972 | 5,876 | 5,891 | 2,043,400 |
| 2025/12/19 | 5,823 | 6,043 | 5,775 | 5,991 | 2,816,900 |
| 2025/12/18 | 5,799 | 5,825 | 5,756 | 5,786 | 1,486,700 |
| 2025/12/17 | 5,817 | 5,849 | 5,694 | 5,835 | 1,759,400 |
| 2025/12/16 | 5,863 | 5,868 | 5,740 | 5,767 | 1,561,100 |
| 2025/12/15 | 5,831 | 5,884 | 5,753 | 5,869 | 1,326,400 |
| 2025/12/12 | 5,798 | 5,860 | 5,762 | 5,854 | 1,866,100 |
| 2025/12/11 | 5,850 | 5,854 | 5,736 | 5,747 | 1,795,300 |
| 2025/12/10 | 5,781 | 5,805 | 5,697 | 5,760 | 2,107,900 |
| 2025/12/09 | 5,739 | 5,745 | 5,637 | 5,713 | 1,691,400 |
| 2025/12/08 | 5,635 | 5,733 | 5,609 | 5,733 | 1,342,800 |
| 2025/12/05 | 5,724 | 5,724 | 5,608 | 5,608 | 1,213,900 |
| 2025/12/04 | 5,700 | 5,790 | 5,688 | 5,720 | 1,527,600 |
| 2025/12/03 | 5,700 | 5,706 | 5,637 | 5,683 | 1,360,800 |
| 2025/12/02 | 5,720 | 5,756 | 5,554 | 5,697 | 1,726,000 |
| 2025/12/01 | 5,820 | 5,852 | 5,661 | 5,720 | 1,626,400 |
| 2025/11/28 | 5,730 | 5,854 | 5,691 | 5,820 | 2,430,400 |
| 2025/11/27 | 5,808 | 5,820 | 5,735 | 5,769 | 1,390,000 |
| 2025/11/26 | 5,692 | 5,786 | 5,652 | 5,740 | 2,181,500 |
| 2025/11/25 | 5,700 | 5,700 | 5,562 | 5,638 | 1,994,700 |
| 2025/11/21 | 5,511 | 5,723 | 5,505 | 5,723 | 4,051,300 |
| 2025/11/20 | 5,600 | 5,658 | 5,491 | 5,611 | 1,558,100 |
| 2025/11/19 | 5,600 | 5,647 | 5,422 | 5,500 | 2,118,300 |
| 2025/11/18 | 5,577 | 5,625 | 5,395 | 5,474 | 1,468,700 |
| 2025/11/17 | 5,590 | 5,659 | 5,485 | 5,573 | 1,589,200 |
| 2025/11/14 | 5,541 | 5,640 | 5,470 | 5,605 | 2,101,500 |
| 2025/11/13 | 5,467 | 5,628 | 5,459 | 5,618 | 2,329,700 |
| 2025/11/12 | 5,500 | 5,571 | 5,388 | 5,429 | 4,305,400 |
| 2025/11/11 | 5,237 | 5,760 | 5,166 | 5,664 | 7,060,600 |
| 2025/11/10 | 5,175 | 5,261 | 5,164 | 5,203 | 1,683,600 |
| 2025/11/07 | 5,112 | 5,176 | 5,063 | 5,138 | 1,660,700 |
| 2025/11/06 | 5,071 | 5,197 | 5,070 | 5,193 | 1,735,500 |
| 2025/11/05 | 4,990 | 5,133 | 4,821 | 5,095 | 2,613,900 |
| 2025/11/04 | 4,964 | 5,054 | 4,935 | 4,982 | 1,566,900 |
| 2025/10/31 | 5,011 | 5,037 | 4,953 | 4,976 | 1,735,300 |
| 2025/10/30 | 4,947 | 5,014 | 4,875 | 4,990 | 1,665,600 |
| 2025/10/29 | 4,961 | 4,999 | 4,897 | 4,923 | 1,433,700 |
| 2025/10/28 | 5,037 | 5,074 | 4,922 | 4,957 | 2,239,200 |
| 2025/10/27 | 4,994 | 5,072 | 4,963 | 5,063 | 2,091,200 |
| 2025/10/24 | 4,898 | 4,975 | 4,842 | 4,917 | 3,114,800 |
| 2025/10/23 | 4,734 | 4,848 | 4,726 | 4,834 | 1,646,800 |
| 2025/10/22 | 4,689 | 4,817 | 4,671 | 4,772 | 2,279,400 |
| 2025/10/21 | 4,721 | 4,724 | 4,615 | 4,620 | 992,600 |
| 2025/10/20 | 4,700 | 4,721 | 4,642 | 4,687 | 929,200 |
| 2025/10/17 | 4,626 | 4,679 | 4,602 | 4,639 | 1,059,900 |
| 2025/10/16 | 4,598 | 4,675 | 4,582 | 4,663 | 1,559,500 |
| 2025/10/15 | 4,499 | 4,581 | 4,485 | 4,547 | 1,233,800 |
| 2025/10/14 | 4,380 | 4,511 | 4,360 | 4,434 | 1,411,000 |
| 2025/10/10 | 4,581 | 4,583 | 4,450 | 4,450 | 1,648,400 |
| 2025/10/09 | 4,696 | 4,706 | 4,590 | 4,620 | 1,407,200 |
| 2025/10/08 | 4,590 | 4,670 | 4,572 | 4,657 | 1,842,400 |
| 2025/10/07 | 4,523 | 4,576 | 4,482 | 4,540 | 1,618,600 |
| 2025/10/06 | 4,379 | 4,523 | 4,335 | 4,501 | 2,128,100 |
| 2025/10/03 | 4,174 | 4,225 | 4,161 | 4,211 | 1,221,500 |
| 2025/10/02 | 4,200 | 4,209 | 4,142 | 4,195 | 1,288,100 |
| 2025/10/01 | 4,287 | 4,323 | 4,201 | 4,232 | 1,582,500 |
| 2025/09/30 | 4,320 | 4,335 | 4,284 | 4,316 | 1,240,800 |
| 2025/09/29 | 4,400 | 4,419 | 4,285 | 4,332 | 1,620,000 |
| 2025/09/26 | 4,398 | 4,487 | 4,384 | 4,448 | 1,945,500 |
| 2025/09/25 | 4,389 | 4,414 | 4,353 | 4,378 | 1,298,300 |
| 2025/09/24 | 4,309 | 4,390 | 4,297 | 4,385 | 1,369,600 |
| 2025/09/22 | 4,420 | 4,453 | 4,304 | 4,313 | 1,858,600 |
| 2025/09/19 | 4,460 | 4,500 | 4,422 | 4,444 | 1,941,100 |
| 2025/09/18 | 4,448 | 4,460 | 4,405 | 4,460 | 1,054,800 |
| 2025/09/17 | 4,483 | 4,505 | 4,433 | 4,461 | 1,184,000 |
| 2025/09/16 | 4,574 | 4,581 | 4,527 | 4,527 | 1,134,600 |
| 2025/09/12 | 4,606 | 4,615 | 4,556 | 4,574 | 1,431,900 |
| 2025/09/11 | 4,516 | 4,573 | 4,510 | 4,538 | 1,008,700 |
| 2025/09/10 | 4,550 | 4,577 | 4,531 | 4,552 | 1,087,400 |
| 2025/09/09 | 4,582 | 4,594 | 4,518 | 4,518 | 1,249,000 |
| 2025/09/08 | 4,495 | 4,553 | 4,457 | 4,541 | 1,103,600 |
| 2025/09/05 | 4,519 | 4,534 | 4,440 | 4,492 | 1,294,900 |
| 2025/09/04 | 4,405 | 4,541 | 4,400 | 4,519 | 1,554,400 |
| 2025/09/03 | 4,450 | 4,458 | 4,342 | 4,375 | 1,511,700 |
| 2025/09/02 | 4,469 | 4,484 | 4,409 | 4,466 | 1,488,100 |
| 2025/09/01 | 4,383 | 4,449 | 4,359 | 4,438 | 1,053,400 |
| 2025/08/29 | 4,348 | 4,416 | 4,314 | 4,405 | 1,260,300 |
| 2025/08/28 | 4,348 | 4,380 | 4,280 | 4,370 | 1,301,900 |
| 2025/08/27 | 4,280 | 4,336 | 4,280 | 4,304 | 1,760,900 |
| 2025/08/26 | 4,332 | 4,339 | 4,261 | 4,280 | 1,806,000 |
| 2025/08/25 | 4,350 | 4,378 | 4,301 | 4,332 | 1,447,500 |
| 2025/08/22 | 4,243 | 4,308 | 4,225 | 4,303 | 818,600 |
| 2025/08/21 | 4,289 | 4,295 | 4,199 | 4,234 | 1,190,400 |
| 2025/08/20 | 4,300 | 4,316 | 4,233 | 4,300 | 1,192,800 |
| 2025/08/19 | 4,290 | 4,312 | 4,261 | 4,295 | 867,800 |
| 2025/08/18 | 4,243 | 4,304 | 4,224 | 4,283 | 1,238,300 |
| 2025/08/15 | 4,193 | 4,244 | 4,175 | 4,243 | 1,166,900 |
| 2025/08/14 | 4,218 | 4,225 | 4,141 | 4,183 | 1,239,300 |
| 2025/08/13 | 4,235 | 4,266 | 4,210 | 4,264 | 1,373,200 |
| 2025/08/12 | 4,200 | 4,273 | 4,180 | 4,235 | 1,691,300 |
| 2025/08/08 | 4,152 | 4,206 | 4,128 | 4,152 | 1,734,800 |
| 2025/08/07 | 4,158 | 4,205 | 4,047 | 4,128 | 2,468,800 |
| 2025/08/06 | 3,935 | 4,172 | 3,909 | 4,147 | 4,483,800 |
| 2025/08/05 | 3,914 | 3,935 | 3,865 | 3,935 | 1,481,100 |
| 2025/08/04 | 3,845 | 3,864 | 3,788 | 3,854 | 1,020,000 |
| 2025/08/01 | 3,809 | 3,941 | 3,802 | 3,901 | 1,856,100 |
| 2025/07/31 | 3,724 | 3,793 | 3,724 | 3,793 | 1,603,000 |
| 2025/07/30 | 3,696 | 3,734 | 3,644 | 3,719 | 1,475,500 |
| 2025/07/29 | 3,654 | 3,790 | 3,621 | 3,674 | 2,751,300 |
| 2025/07/28 | 3,750 | 3,753 | 3,676 | 3,683 | 1,196,500 |
| 2025/07/25 | 3,763 | 3,763 | 3,698 | 3,735 | 1,495,100 |
| 2025/07/24 | 3,755 | 3,792 | 3,724 | 3,758 | 1,706,900 |
| 2025/07/23 | 3,742 | 3,784 | 3,733 | 3,760 | 1,782,900 |
| 2025/07/22 | 3,715 | 3,792 | 3,699 | 3,745 | 1,072,100 |
| 2025/07/18 | 3,750 | 3,760 | 3,671 | 3,701 | 973,800 |
| 2025/07/17 | 3,661 | 3,704 | 3,656 | 3,695 | 922,500 |
| 2025/07/16 | 3,661 | 3,684 | 3,630 | 3,673 | 1,159,000 |
| 2025/07/15 | 3,715 | 3,744 | 3,654 | 3,668 | 1,874,400 |
| 2025/07/14 | 3,726 | 3,731 | 3,701 | 3,726 | 1,197,800 |
| 2025/07/11 | 3,760 | 3,789 | 3,723 | 3,733 | 1,203,900 |
| 2025/07/10 | 3,820 | 3,820 | 3,748 | 3,766 | 1,411,700 |
| 2025/07/09 | 3,833 | 3,855 | 3,750 | 3,804 | 1,479,100 |
| 2025/07/08 | 3,778 | 3,831 | 3,757 | 3,806 | 1,611,500 |
| 2025/07/07 | 3,766 | 3,803 | 3,740 | 3,803 | 1,330,900 |
| 2025/07/04 | 3,750 | 3,774 | 3,736 | 3,766 | 1,165,700 |
| 2025/07/03 | 3,800 | 3,811 | 3,696 | 3,741 | 1,579,100 |
| 2025/07/02 | 3,740 | 3,804 | 3,736 | 3,795 | 1,234,200 |
| 2025/07/01 | 3,800 | 3,820 | 3,755 | 3,772 | 1,325,300 |
| 2025/06/30 | 3,766 | 3,806 | 3,721 | 3,763 | 1,515,600 |
| 2025/06/27 | 3,707 | 3,723 | 3,677 | 3,696 | 1,199,100 |
| 2025/06/26 | 3,650 | 3,691 | 3,645 | 3,681 | 1,200,300 |
| 2025/06/25 | 3,672 | 3,704 | 3,641 | 3,673 | 1,416,600 |
| 2025/06/24 | 3,713 | 3,727 | 3,659 | 3,670 | 1,746,500 |
| 2025/06/23 | 3,784 | 3,859 | 3,716 | 3,716 | 1,845,500 |
| 2025/06/20 | 3,725 | 3,781 | 3,720 | 3,756 | 3,300,900 |
| 2025/06/19 | 3,777 | 3,777 | 3,704 | 3,752 | 1,171,600 |
| 2025/06/18 | 3,672 | 3,795 | 3,669 | 3,786 | 2,017,000 |
| 2025/06/17 | 3,650 | 3,665 | 3,624 | 3,654 | 926,600 |
| 2025/06/16 | 3,690 | 3,714 | 3,636 | 3,654 | 1,089,100 |
| 2025/06/13 | 3,622 | 3,632 | 3,584 | 3,620 | 1,775,700 |
| 2025/06/12 | 3,659 | 3,676 | 3,604 | 3,642 | 1,182,600 |
| 2025/06/11 | 3,663 | 3,672 | 3,618 | 3,659 | 1,502,000 |
| 2025/06/10 | 3,692 | 3,739 | 3,661 | 3,675 | 1,216,300 |
| 2025/06/09 | 3,730 | 3,765 | 3,666 | 3,676 | 1,241,200 |
| 2025/06/06 | 3,609 | 3,730 | 3,602 | 3,716 | 3,007,400 |
| 2025/06/05 | 3,586 | 3,602 | 3,567 | 3,567 | 1,490,800 |
| 2025/06/04 | 3,610 | 3,649 | 3,580 | 3,627 | 2,125,900 |
| 2025/06/03 | 3,625 | 3,625 | 3,537 | 3,553 | 1,748,100 |
| 2025/06/02 | 3,583 | 3,633 | 3,570 | 3,625 | 1,919,300 |
| 2025/05/30 | 3,573 | 3,597 | 3,561 | 3,564 | 4,298,400 |
| 2025/05/29 | 3,576 | 3,599 | 3,564 | 3,581 | 1,390,100 |
| 2025/05/28 | 3,607 | 3,623 | 3,570 | 3,571 | 1,341,200 |
| 2025/05/27 | 3,633 | 3,652 | 3,585 | 3,589 | 928,200 |
| 2025/05/26 | 3,600 | 3,660 | 3,600 | 3,622 | 1,036,000 |
| 2025/05/23 | 3,587 | 3,613 | 3,561 | 3,593 | 1,077,900 |
| 2025/05/22 | 3,584 | 3,602 | 3,551 | 3,570 | 1,186,200 |
| 2025/05/21 | 3,577 | 3,606 | 3,541 | 3,564 | 1,371,600 |
| 2025/05/20 | 3,578 | 3,589 | 3,521 | 3,560 | 1,564,700 |
| 2025/05/19 | 3,538 | 3,570 | 3,517 | 3,570 | 1,160,200 |
| 2025/05/16 | 3,606 | 3,650 | 3,531 | 3,563 | 1,995,700 |
| 2025/05/15 | 3,521 | 3,587 | 3,487 | 3,561 | 2,413,700 |
| 2025/05/14 | 3,457 | 3,608 | 3,411 | 3,486 | 4,287,500 |
| 2025/05/13 | 3,623 | 3,637 | 3,426 | 3,487 | 2,906,900 |
| 2025/05/12 | 3,598 | 3,644 | 3,573 | 3,602 | 1,823,300 |
| 2025/05/09 | 3,526 | 3,585 | 3,502 | 3,583 | 1,651,200 |
| 2025/05/08 | 3,480 | 3,509 | 3,473 | 3,496 | 1,478,500 |
| 2025/05/07 | 3,513 | 3,532 | 3,481 | 3,485 | 1,927,300 |
| 2025/05/02 | 3,430 | 3,482 | 3,406 | 3,424 | 1,475,900 |
| 2025/05/01 | 3,389 | 3,412 | 3,357 | 3,402 | 1,207,100 |
| 2025/04/30 | 3,392 | 3,427 | 3,364 | 3,407 | 2,138,200 |