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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 3,370 | 3,438 | 3,367 | 3,380 | 2,306,200 |
| 2025/04/25 | 3,289 | 3,353 | 3,265 | 3,335 | 1,917,000 |
| 2025/04/24 | 3,415 | 3,422 | 3,281 | 3,289 | 1,889,400 |
| 2025/04/23 | 3,335 | 3,424 | 3,306 | 3,405 | 2,204,500 |
| 2025/04/22 | 3,234 | 3,328 | 3,224 | 3,319 | 1,831,800 |
| 2025/04/21 | 3,275 | 3,300 | 3,242 | 3,271 | 1,263,900 |
| 2025/04/18 | 3,157 | 3,272 | 3,147 | 3,264 | 1,681,600 |
| 2025/04/17 | 3,086 | 3,148 | 3,080 | 3,137 | 1,019,100 |
| 2025/04/16 | 3,049 | 3,100 | 3,042 | 3,092 | 956,400 |
| 2025/04/15 | 3,075 | 3,092 | 3,019 | 3,023 | 978,300 |
| 2025/04/14 | 3,025 | 3,069 | 3,025 | 3,037 | 1,053,200 |
| 2025/04/11 | 2,926 | 3,016 | 2,895 | 3,011 | 1,826,800 |
| 2025/04/10 | 2,973 | 3,005 | 2,899 | 2,997 | 1,902,800 |
| 2025/04/09 | 2,820 | 2,906 | 2,781 | 2,823 | 2,319,100 |
| 2025/04/08 | 2,866 | 2,934 | 2,829 | 2,858 | 2,154,200 |
| 2025/04/07 | 2,759 | 2,818 | 2,694 | 2,751 | 3,438,200 |
| 2025/04/04 | 3,012 | 3,058 | 2,941 | 2,997 | 2,175,000 |
| 2025/04/03 | 2,949 | 3,064 | 2,942 | 3,052 | 1,961,900 |
| 2025/04/02 | 3,131 | 3,133 | 3,059 | 3,077 | 1,469,100 |
| 2025/04/01 | 3,100 | 3,131 | 3,087 | 3,100 | 1,699,100 |
| 2025/03/31 | 3,075 | 3,084 | 3,014 | 3,048 | 1,524,900 |
| 2025/03/28 | 3,117 | 3,128 | 3,084 | 3,128 | 1,449,100 |
| 2025/03/27 | 3,181 | 3,206 | 3,165 | 3,199 | 1,596,300 |
| 2025/03/26 | 3,201 | 3,204 | 3,153 | 3,166 | 1,112,700 |
| 2025/03/25 | 3,180 | 3,203 | 3,149 | 3,168 | 1,296,300 |
| 2025/03/24 | 3,178 | 3,200 | 3,144 | 3,160 | 1,035,000 |
| 2025/03/21 | 3,111 | 3,223 | 3,107 | 3,171 | 2,464,900 |
| 2025/03/19 | 3,113 | 3,149 | 3,111 | 3,125 | 1,309,100 |
| 2025/03/18 | 3,074 | 3,117 | 3,068 | 3,105 | 1,634,000 |
| 2025/03/17 | 3,039 | 3,074 | 3,031 | 3,056 | 1,558,500 |
| 2025/03/14 | 2,971 | 2,989 | 2,969 | 2,977 | 2,012,000 |
| 2025/03/13 | 3,000 | 3,019 | 2,979 | 3,004 | 1,852,800 |
| 2025/03/12 | 2,955 | 3,019 | 2,953 | 2,993 | 1,866,900 |
| 2025/03/11 | 3,015 | 3,039 | 2,923 | 2,981 | 2,229,100 |
| 2025/03/10 | 3,086 | 3,104 | 3,042 | 3,048 | 1,550,900 |
| 2025/03/07 | 3,152 | 3,162 | 3,061 | 3,072 | 2,101,900 |
| 2025/03/06 | 3,194 | 3,225 | 3,177 | 3,190 | 1,361,300 |
| 2025/03/05 | 3,208 | 3,233 | 3,188 | 3,207 | 1,469,500 |
| 2025/03/04 | 3,199 | 3,247 | 3,196 | 3,208 | 1,659,600 |
| 2025/03/03 | 3,145 | 3,182 | 3,136 | 3,181 | 1,438,900 |
| 2025/02/28 | 3,137 | 3,146 | 3,091 | 3,114 | 2,142,600 |
| 2025/02/27 | 3,112 | 3,137 | 3,097 | 3,131 | 1,465,800 |
| 2025/02/26 | 3,140 | 3,153 | 3,100 | 3,143 | 2,116,400 |
| 2025/02/25 | 3,119 | 3,184 | 3,030 | 3,135 | 2,688,900 |
| 2025/02/21 | 3,132 | 3,159 | 3,096 | 3,134 | 2,042,300 |
| 2025/02/20 | 3,120 | 3,120 | 3,042 | 3,090 | 1,714,000 |
| 2025/02/19 | 3,070 | 3,152 | 3,067 | 3,128 | 1,940,400 |
| 2025/02/18 | 3,040 | 3,080 | 3,022 | 3,065 | 1,519,600 |
| 2025/02/17 | 3,009 | 3,044 | 2,996 | 3,019 | 1,958,800 |
| 2025/02/14 | 2,996 | 3,014 | 2,966 | 3,006 | 2,702,600 |
| 2025/02/13 | 2,900 | 2,983 | 2,845 | 2,981 | 3,682,700 |
| 2025/02/12 | 2,807 | 2,854 | 2,738 | 2,770 | 4,970,500 |
| 2025/02/10 | 2,718 | 2,810 | 2,710 | 2,790 | 1,745,300 |
| 2025/02/07 | 2,705 | 2,740 | 2,699 | 2,717 | 1,140,300 |
| 2025/02/06 | 2,700 | 2,718 | 2,689 | 2,705 | 1,320,500 |
| 2025/02/05 | 2,719 | 2,735 | 2,691 | 2,696 | 908,800 |
| 2025/02/04 | 2,761 | 2,765 | 2,682 | 2,684 | 1,311,000 |
| 2025/02/03 | 2,737 | 2,746 | 2,712 | 2,724 | 1,452,200 |
| 2025/01/31 | 2,755 | 2,772 | 2,715 | 2,769 | 1,501,000 |
| 2025/01/30 | 2,753 | 2,757 | 2,724 | 2,745 | 1,241,900 |
| 2025/01/29 | 2,757 | 2,772 | 2,745 | 2,755 | 1,252,200 |
| 2025/01/28 | 2,728 | 2,776 | 2,725 | 2,741 | 1,297,300 |
| 2025/01/27 | 2,700 | 2,728 | 2,695 | 2,720 | 934,400 |
| 2025/01/24 | 2,672 | 2,699 | 2,660 | 2,670 | 1,528,700 |
| 2025/01/23 | 2,611 | 2,646 | 2,609 | 2,644 | 973,300 |
| 2025/01/22 | 2,639 | 2,644 | 2,611 | 2,623 | 1,338,300 |
| 2025/01/21 | 2,670 | 2,677 | 2,627 | 2,630 | 1,064,600 |
| 2025/01/20 | 2,622 | 2,674 | 2,621 | 2,661 | 1,431,100 |
| 2025/01/17 | 2,619 | 2,637 | 2,583 | 2,623 | 1,824,900 |
| 2025/01/16 | 2,600 | 2,624 | 2,586 | 2,612 | 2,020,600 |
| 2025/01/15 | 2,645 | 2,654 | 2,573 | 2,591 | 2,320,000 |
| 2025/01/14 | 2,717 | 2,731 | 2,633 | 2,640 | 1,241,500 |
| 2025/01/10 | 2,751 | 2,772 | 2,700 | 2,700 | 1,236,200 |
| 2025/01/09 | 2,796 | 2,799 | 2,749 | 2,759 | 1,079,600 |
| 2025/01/08 | 2,818 | 2,828 | 2,798 | 2,800 | 1,426,800 |
| 2025/01/07 | 2,894 | 2,894 | 2,847 | 2,849 | 924,800 |
| 2025/01/06 | 2,902 | 2,910 | 2,845 | 2,862 | 1,126,900 |
| 2024/12/30 | 2,897 | 2,915 | 2,877 | 2,881 | 892,300 |
| 2024/12/27 | 2,870 | 2,905 | 2,855 | 2,892 | 1,161,200 |
| 2024/12/26 | 2,819 | 2,870 | 2,815 | 2,866 | 1,133,600 |
| 2024/12/25 | 2,820 | 2,831 | 2,776 | 2,814 | 1,108,000 |
| 2024/12/24 | 2,841 | 2,859 | 2,813 | 2,820 | 870,800 |
| 2024/12/23 | 2,827 | 2,861 | 2,822 | 2,841 | 1,438,300 |
| 2024/12/20 | 2,794 | 2,837 | 2,777 | 2,808 | 2,158,600 |
| 2024/12/19 | 2,725 | 2,758 | 2,714 | 2,744 | 755,800 |
| 2024/12/18 | 2,750 | 2,761 | 2,739 | 2,745 | 665,700 |
| 2024/12/17 | 2,793 | 2,807 | 2,760 | 2,765 | 1,082,700 |
| 2024/12/16 | 2,779 | 2,808 | 2,769 | 2,783 | 1,075,000 |
| 2024/12/13 | 2,747 | 2,779 | 2,743 | 2,763 | 1,535,700 |
| 2024/12/12 | 2,770 | 2,806 | 2,766 | 2,791 | 1,440,200 |
| 2024/12/11 | 2,726 | 2,767 | 2,721 | 2,755 | 1,244,300 |
| 2024/12/10 | 2,739 | 2,753 | 2,702 | 2,708 | 1,357,200 |
| 2024/12/09 | 2,716 | 2,740 | 2,706 | 2,716 | 1,054,600 |
| 2024/12/06 | 2,715 | 2,744 | 2,683 | 2,701 | 1,068,600 |
| 2024/12/05 | 2,751 | 2,751 | 2,716 | 2,725 | 1,092,900 |
| 2024/12/04 | 2,785 | 2,785 | 2,712 | 2,715 | 1,007,200 |
| 2024/12/03 | 2,769 | 2,798 | 2,753 | 2,787 | 1,165,700 |
| 2024/12/02 | 2,732 | 2,769 | 2,708 | 2,763 | 1,263,400 |
| 2024/11/29 | 2,711 | 2,762 | 2,707 | 2,733 | 1,449,000 |
| 2024/11/28 | 2,660 | 2,724 | 2,658 | 2,713 | 1,063,300 |
| 2024/11/27 | 2,698 | 2,704 | 2,647 | 2,667 | 1,106,100 |
| 2024/11/26 | 2,675 | 2,700 | 2,660 | 2,698 | 911,600 |
| 2024/11/25 | 2,750 | 2,753 | 2,684 | 2,690 | 2,108,700 |
| 2024/11/22 | 2,653 | 2,714 | 2,648 | 2,705 | 1,370,900 |
| 2024/11/21 | 2,701 | 2,711 | 2,640 | 2,651 | 1,030,500 |
| 2024/11/20 | 2,740 | 2,740 | 2,690 | 2,695 | 874,600 |
| 2024/11/19 | 2,693 | 2,722 | 2,688 | 2,716 | 1,042,300 |
| 2024/11/18 | 2,708 | 2,737 | 2,696 | 2,697 | 1,169,100 |
| 2024/11/15 | 2,753 | 2,792 | 2,734 | 2,734 | 1,596,000 |
| 2024/11/14 | 2,773 | 2,805 | 2,732 | 2,733 | 1,427,600 |
| 2024/11/13 | 2,778 | 2,808 | 2,745 | 2,768 | 2,231,000 |
| 2024/11/12 | 2,780 | 2,830 | 2,708 | 2,805 | 4,826,200 |
| 2024/11/11 | 2,739 | 2,789 | 2,727 | 2,736 | 1,442,500 |
| 2024/11/08 | 2,783 | 2,792 | 2,722 | 2,725 | 1,673,900 |
| 2024/11/07 | 2,660 | 2,800 | 2,654 | 2,790 | 2,779,100 |
| 2024/11/06 | 2,620 | 2,688 | 2,607 | 2,660 | 1,417,400 |
| 2024/11/05 | 2,644 | 2,652 | 2,603 | 2,603 | 1,130,100 |
| 2024/11/01 | 2,610 | 2,632 | 2,601 | 2,621 | 1,013,400 |
| 2024/10/31 | 2,638 | 2,668 | 2,623 | 2,654 | 1,668,700 |
| 2024/10/30 | 2,625 | 2,638 | 2,607 | 2,636 | 2,421,700 |
| 2024/10/29 | 2,606 | 2,633 | 2,600 | 2,614 | 1,102,900 |
| 2024/10/28 | 2,599 | 2,641 | 2,585 | 2,605 | 1,241,800 |
| 2024/10/25 | 2,618 | 2,630 | 2,589 | 2,607 | 1,042,400 |
| 2024/10/24 | 2,560 | 2,622 | 2,548 | 2,618 | 1,196,200 |
| 2024/10/23 | 2,615 | 2,619 | 2,579 | 2,594 | 925,800 |
| 2024/10/22 | 2,630 | 2,643 | 2,580 | 2,588 | 1,133,900 |
| 2024/10/21 | 2,669 | 2,687 | 2,638 | 2,655 | 703,100 |
| 2024/10/18 | 2,689 | 2,699 | 2,664 | 2,675 | 1,118,400 |
| 2024/10/17 | 2,695 | 2,713 | 2,672 | 2,683 | 854,000 |
| 2024/10/16 | 2,650 | 2,725 | 2,632 | 2,687 | 1,077,500 |
| 2024/10/15 | 2,669 | 2,688 | 2,653 | 2,665 | 1,000,200 |
| 2024/10/11 | 2,687 | 2,690 | 2,654 | 2,655 | 898,000 |
| 2024/10/10 | 2,692 | 2,700 | 2,678 | 2,687 | 847,200 |
| 2024/10/09 | 2,721 | 2,722 | 2,668 | 2,677 | 1,139,700 |
| 2024/10/08 | 2,710 | 2,724 | 2,680 | 2,697 | 1,154,200 |
| 2024/10/07 | 2,768 | 2,770 | 2,718 | 2,744 | 1,575,400 |
| 2024/10/04 | 2,713 | 2,732 | 2,701 | 2,727 | 669,900 |