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
2026/07/31 5,455 5,508 5,331 5,383 1,505,300
2026/07/30 5,333 5,521 5,300 5,382 2,170,600
2026/07/29 5,561 5,599 5,316 5,397 2,127,600
2026/07/28 5,565 5,592 5,422 5,485 1,498,700
2026/07/27 5,670 5,682 5,545 5,655 994,800
2026/07/24 5,592 5,627 5,542 5,580 885,600
2026/07/23 5,632 5,672 5,586 5,655 721,900
2026/07/22 5,600 5,696 5,573 5,598 975,600
2026/07/21 5,532 5,638 5,438 5,604 1,372,200
2026/07/17 5,594 5,631 5,389 5,524 1,701,600
2026/07/16 5,671 5,784 5,657 5,681 1,213,100
2026/07/15 5,618 5,726 5,600 5,715 1,600,700
2026/07/14 5,637 5,639 5,504 5,559 1,611,400
2026/07/13 5,775 5,794 5,540 5,627 1,353,900
2026/07/10 5,850 5,880 5,747 5,760 1,709,400
2026/07/09 5,769 5,849 5,715 5,815 1,205,500
2026/07/08 6,010 6,033 5,840 5,840 1,803,900
2026/07/07 6,262 6,291 6,073 6,089 2,123,100
2026/07/06 6,191 6,339 6,158 6,227 1,892,700
2026/07/03 6,192 6,213 6,051 6,128 1,830,400
2026/07/02 5,862 6,070 5,831 5,992 2,130,200
2026/07/01 5,972 6,170 5,931 5,958 2,622,200
2026/06/30 5,892 5,941 5,766 5,872 2,069,500
2026/06/29 5,769 5,932 5,761 5,867 1,747,500
2026/06/26 5,730 5,803 5,636 5,769 1,447,000
2026/06/25 5,801 5,801 5,617 5,670 1,378,800
2026/06/24 5,730 5,753 5,651 5,701 1,384,900
2026/06/23 6,070 6,075 5,725 5,725 2,020,000
2026/06/22 5,925 6,030 5,857 5,970 1,417,300
2026/06/19 5,904 6,069 5,903 5,961 1,831,600
2026/06/18 5,910 6,094 5,910 6,001 2,241,600
2026/06/17 5,968 6,044 5,871 5,920 2,120,900
2026/06/16 6,128 6,138 5,890 5,899 3,189,500
2026/06/15 5,778 6,163 5,778 6,130 3,437,600
2026/06/12 5,575 5,634 5,515 5,521 2,249,700
2026/06/11 5,476 5,502 5,363 5,450 1,707,200
2026/06/10 5,550 5,578 5,480 5,567 1,766,400
2026/06/09 5,498 5,593 5,464 5,465 2,867,200
2026/06/08 5,520 5,551 5,296 5,391 1,937,100
2026/06/05 5,440 5,566 5,425 5,559 1,611,200
2026/06/04 5,489 5,551 5,410 5,455 2,037,700
2026/06/03 5,500 5,599 5,470 5,535 2,219,400
2026/06/02 5,541 5,550 5,401 5,521 2,511,600
2026/06/01 5,908 5,914 5,628 5,628 2,154,700
2026/05/29 5,771 5,953 5,745 5,907 4,340,100
2026/05/28 5,802 5,903 5,725 5,760 1,567,000
2026/05/27 6,013 6,074 5,754 5,754 2,389,000
2026/05/26 5,736 6,074 5,666 5,960 3,365,900
2026/05/25 5,569 5,740 5,546 5,656 2,011,400
2026/05/22 5,589 5,591 5,451 5,469 2,021,800
2026/05/21 5,639 5,695 5,562 5,591 1,547,000
2026/05/20 5,748 5,766 5,518 5,567 2,811,700
2026/05/19 5,686 5,952 5,685 5,836 2,571,800
2026/05/18 5,818 5,843 5,545 5,650 3,416,400
2026/05/15 6,183 6,264 5,812 5,843 3,296,500
2026/05/14 6,536 6,536 6,152 6,187 4,741,300
2026/05/13 6,748 6,751 6,327 6,477 3,133,000
2026/05/12 6,257 6,599 6,185 6,570 4,706,400
2026/05/11 6,019 6,279 6,001 6,257 2,150,900
2026/05/08 6,177 6,269 6,030 6,141 2,296,300
2026/05/07 6,177 6,314 6,110 6,262 2,648,400
2026/05/01 6,193 6,243 6,061 6,077 1,719,800
2026/04/30 6,420 6,429 6,031 6,117 3,756,200
2026/04/28 6,054 6,499 6,037 6,499 3,609,800
2026/04/27 5,850 6,011 5,793 5,954 1,799,400
2026/04/24 5,980 5,980 5,843 5,907 1,594,000
2026/04/23 5,884 5,998 5,821 5,959 2,224,800
2026/04/22 5,973 5,987 5,871 5,969 2,241,400
2026/04/21 6,072 6,120 6,015 6,045 1,798,800
2026/04/20 6,032 6,092 5,962 6,092 1,861,100
2026/04/17 6,120 6,134 5,891 5,932 2,574,400
2026/04/16 6,094 6,203 6,017 6,175 1,720,600
2026/04/15 6,310 6,320 6,104 6,135 1,275,400
2026/04/14 6,230 6,238 6,130 6,149 1,198,200
2026/04/13 6,127 6,266 6,103 6,177 1,441,700
2026/04/10 6,310 6,318 6,187 6,202 1,461,300
2026/04/09 6,377 6,460 6,278 6,324 1,919,000
2026/04/08 6,329 6,344 6,200 6,336 2,285,000
2026/04/07 6,027 6,093 6,007 6,029 1,384,200
2026/04/06 6,100 6,131 5,993 5,993 1,173,400
2026/04/03 6,100 6,148 6,054 6,065 1,060,600
2026/03/27 6,035 6,105 6,013 6,078 1,605,500
2026/03/26 6,188 6,196 6,015 6,076 1,439,100
2026/03/25 6,064 6,140 6,037 6,132 2,050,700
2026/03/24 5,833 5,891 5,740 5,875 1,850,900
2026/03/23 5,935 5,945 5,647 5,733 2,736,000
2026/03/19 6,329 6,330 6,099 6,099 3,358,200
2026/03/18 6,148 6,305 6,131 6,305 1,313,700
2026/03/17 6,118 6,206 6,094 6,100 1,604,700
2026/03/16 6,100 6,137 6,000 6,047 2,078,200
2026/03/13 6,062 6,270 6,062 6,184 2,340,600
2026/03/12 6,335 6,384 6,213 6,262 1,551,900
2026/03/11 6,520 6,557 6,415 6,421 1,775,900
2026/03/10 6,195 6,366 6,185 6,330 2,690,500
2026/03/09 6,020 6,119 5,933 6,095 2,599,200
2026/03/06 6,460 6,479 6,352 6,441 1,794,000
2026/03/05 6,762 6,823 6,470 6,560 2,238,800
2026/03/04 6,553 6,698 6,276 6,462 3,247,500
2026/03/03 6,992 7,039 6,781 6,821 1,953,300
2026/03/02 6,867 7,014 6,763 7,014 2,132,400
2026/02/27 6,905 7,156 6,880 7,142 3,255,500
2026/02/26 6,867 6,945 6,821 6,867 2,640,200
2026/02/25 6,999 7,013 6,842 6,898 2,378,400
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

このページの先頭へ