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
2007/12/28 370 371 362 365 2,805,000
2007/12/27 380 382 376 378 6,295,000
2007/12/26 373 376 371 376 5,029,000
2007/12/25 357 373 357 370 6,617,000
2007/12/21 353 356 343 353 9,545,000
2007/12/20 357 365 354 358 11,758,000
2007/12/19 348 362 348 349 6,829,000
2007/12/18 340 354 338 347 8,926,000
2007/12/17 359 361 339 342 11,604,000
2007/12/14 363 367 356 359 12,841,000
2007/12/13 380 382 367 368 10,749,000
2007/12/12 374 390 373 385 10,532,000
2007/12/11 383 386 375 379 8,219,000
2007/12/10 373 383 371 382 11,064,000
2007/12/07 389 397 387 387 17,820,000
2007/12/06 362 377 358 374 13,646,000
2007/12/05 357 358 346 350 13,657,000
2007/12/04 371 374 354 357 11,947,000
2007/12/03 370 373 368 371 8,780,000
2007/11/30 358 367 356 364 16,445,000
2007/11/29 346 359 342 356 14,854,000
2007/11/28 333 344 331 335 15,932,000
2007/11/27 317 334 315 330 21,461,000
2007/11/26 308 325 305 309 22,080,000
2007/11/22 312 315 295 300 18,819,000
2007/11/21 306 310 301 308 16,574,000
2007/11/20 295 311 291 308 22,545,000
2007/11/19 322 328 312 315 11,941,000
2007/11/16 326 326 316 319 12,688,000
2007/11/15 325 334 323 325 22,790,000
2007/11/14 328 342 316 320 40,836,000
2007/11/13 336 354 334 346 8,012,000
2007/11/12 350 350 337 339 9,452,000
2007/11/09 360 369 354 356 7,346,000
2007/11/08 362 371 359 362 7,941,000
2007/11/07 384 386 372 372 5,014,000
2007/11/06 378 387 376 379 6,219,000
2007/11/05 387 389 376 378 10,678,000
2007/11/02 394 396 387 390 7,786,000
2007/11/01 397 404 396 400 7,444,000
2007/10/31 408 415 399 406 13,100,000
2007/10/30 382 418 378 406 19,663,000
2007/10/29 374 383 373 381 8,318,000
2007/10/26 372 374 368 373 6,901,000
2007/10/25 370 375 366 370 8,847,000
2007/10/24 369 375 366 369 7,836,000
2007/10/23 363 374 362 368 7,685,000
2007/10/22 353 368 352 362 8,259,000
2007/10/19 370 371 362 363 7,206,000
2007/10/18 367 373 365 370 7,263,000
2007/10/17 381 384 361 363 22,671,000
2007/10/16 380 382 364 366 11,677,000
2007/10/15 382 387 380 384 6,539,000
2007/10/12 387 390 382 382 9,305,000
2007/10/11 393 394 386 391 7,591,000
2007/10/10 394 399 391 393 6,261,000
2007/10/09 388 398 387 392 8,713,000
2007/10/05 388 392 384 386 7,447,000
2007/10/04 392 397 386 389 10,210,000
2007/10/03 388 397 381 397 14,249,000
2007/10/02 386 388 380 385 8,867,000
2007/10/01 390 394 377 380 7,800,000
2007/09/28 406 412 392 395 17,226,000
2007/09/27 371 396 371 391 23,470,000
2007/09/26 360 368 358 366 17,877,000
2007/09/25 371 371 354 360 35,604,000
2007/09/21 395 402 387 389 11,382,000
2007/09/20 405 408 394 397 7,703,000
2007/09/19 397 402 396 402 13,524,000
2007/09/18 403 406 391 391 8,521,000
2007/09/14 406 412 404 411 11,116,000
2007/09/13 423 423 404 404 7,001,000
2007/09/12 416 429 415 418 14,901,000
2007/09/11 412 417 402 416 18,127,000
2007/09/10 426 426 414 417 13,948,000
2007/09/07 447 451 436 441 10,408,000
2007/09/06 452 453 436 446 15,011,000
2007/09/05 475 476 461 462 9,769,000
2007/09/04 477 479 474 475 3,915,000
2007/09/03 483 484 476 479 4,280,000
2007/08/31 477 482 474 482 7,948,000
2007/08/30 479 486 474 476 6,350,000
2007/08/29 474 476 469 474 8,473,000
2007/08/28 495 496 485 489 7,628,000
2007/08/27 506 513 499 499 5,692,000
2007/08/24 506 511 499 502 5,619,000
2007/08/23 496 505 495 505 7,751,000
2007/08/22 497 500 484 486 8,127,000
2007/08/21 499 510 490 504 7,068,000
2007/08/20 480 507 474 499 15,634,000
2007/08/17 469 490 466 471 15,314,000
2007/08/16 478 490 467 484 8,694,000
2007/08/15 500 508 487 489 8,260,000
2007/08/14 512 512 504 509 8,784,000
2007/08/13 509 522 504 514 13,489,000
2007/08/10 511 537 510 529 13,617,000
2007/08/09 511 544 509 531 25,261,000
2007/08/08 499 505 491 501 15,051,000
2007/08/07 490 502 478 494 20,431,000
2007/08/06 470 493 467 486 12,516,000
2007/08/03 471 484 467 479 8,782,000
2007/08/02 472 474 465 472 10,113,000
2007/08/01 485 492 469 471 11,768,000
2007/07/31 486 491 482 489 5,882,000
2007/07/30 484 491 479 486 6,215,000
2007/07/27 490 494 485 487 9,711,000
2007/07/26 508 509 497 497 7,014,000
2007/07/25 505 510 500 509 8,604,000
2007/07/24 502 508 501 508 8,241,000
2007/07/23 500 501 495 499 7,238,000
2007/07/20 505 512 503 505 6,374,000
2007/07/19 503 506 502 504 4,067,000
2007/07/18 509 512 497 499 8,360,000
2007/07/17 507 510 504 505 3,995,000
2007/07/13 507 508 503 504 5,517,000
2007/07/12 500 504 494 497 5,090,000
2007/07/11 500 500 496 497 6,336,000
2007/07/10 508 508 502 503 4,092,000
2007/07/09 504 510 502 510 5,786,000
2007/07/06 507 508 501 502 4,111,000
2007/07/05 509 509 505 508 4,901,000
2007/07/04 516 516 506 508 6,686,000
2007/07/03 516 518 513 516 5,535,000
2007/07/02 509 514 508 514 5,023,000
2007/06/29 514 518 509 516 7,676,000
2007/06/28 503 509 498 509 8,066,000
2007/06/27 504 505 499 501 7,069,000
2007/06/26 511 513 504 509 6,732,000
2007/06/25 520 521 510 510 11,387,000
2007/06/22 526 529 521 525 12,374,000
2007/06/21 525 535 519 529 30,349,000
2007/06/20 502 508 501 504 14,267,000
2007/06/19 508 509 499 500 8,868,000
2007/06/18 504 512 503 511 7,272,000
2007/06/15 499 502 495 501 6,522,000
2007/06/14 494 495 490 494 4,503,000
2007/06/13 489 493 486 492 5,537,000
2007/06/12 499 502 491 491 6,083,000
2007/06/11 511 512 496 497 8,434,000
2007/06/08 512 512 501 507 10,840,000
2007/06/07 502 519 502 514 8,602,000
2007/06/06 515 516 508 512 10,368,000
2007/06/05 515 521 515 519 6,066,000
2007/06/04 520 522 512 518 9,724,000
2007/06/01 521 527 514 519 20,133,000
2007/05/31 493 497 491 496 6,945,000
2007/05/30 493 495 486 491 7,177,000
2007/05/29 493 499 489 498 7,879,000
2007/05/28 491 497 485 495 9,997,000
2007/05/25 492 493 483 486 14,766,000
2007/05/24 505 506 499 499 7,785,000
2007/05/23 513 522 504 510 20,193,000
2007/05/22 497 509 493 508 12,406,000
2007/05/21 504 506 492 504 12,912,000
2007/05/18 510 510 496 499 14,135,000
2007/05/17 522 527 505 507 26,728,000
2007/05/16 527 536 515 530 41,910,000
2007/05/15 595 597 578 587 9,686,000
2007/05/14 609 611 596 601 4,291,000
2007/05/11 606 606 594 603 5,976,000
2007/05/10 607 620 604 609 7,471,000
2007/05/09 601 604 597 602 4,532,000
2007/05/08 611 614 603 608 3,440,000
2007/05/07 607 616 606 610 5,159,000
2007/05/02 595 600 590 596 4,447,000
2007/05/01 594 596 586 591 5,460,000
2007/04/27 598 604 586 594 6,620,000
2007/04/26 597 603 594 596 4,274,000
2007/04/25 600 601 588 594 9,185,000
2007/04/24 601 611 596 606 8,456,000
2007/04/23 618 624 603 610 6,664,000
2007/04/20 621 626 615 617 4,139,000
2007/04/19 618 623 610 619 7,745,000
2007/04/18 619 630 617 627 8,180,000
2007/04/17 640 643 622 627 9,482,000
2007/04/16 639 649 638 640 8,499,000
2007/04/13 637 650 634 637 16,812,000
2007/04/12 632 632 626 630 6,670,000
2007/04/11 628 641 626 631 10,439,000
2007/04/10 619 622 614 619 5,727,000
2007/04/09 608 630 608 627 11,916,000
2007/04/06 610 618 601 602 6,024,000
2007/04/05 616 616 607 611 8,012,000
2007/04/04 606 622 604 621 14,083,000
2007/04/03 591 604 589 598 7,185,000
2007/04/02 603 604 586 587 4,997,000
2007/03/30 596 606 593 602 5,227,000
2007/03/29 591 594 581 592 4,179,000
2007/03/28 597 606 591 594 5,633,000
2007/03/27 593 602 593 595 3,289,000
2007/03/26 599 602 590 600 5,145,000
2007/03/23 600 612 599 599 10,351,000
2007/03/22 590 609 587 597 14,271,000
2007/03/20 567 577 565 575 5,757,000
2007/03/19 560 570 553 565 7,655,000
2007/03/16 571 573 560 563 11,550,000
2007/03/15 581 582 569 571 10,548,000
2007/03/14 584 586 575 578 9,302,000
2007/03/13 605 608 594 595 6,196,000
2007/03/12 606 613 602 605 7,926,000
2007/03/09 605 606 595 602 9,448,000
2007/03/08 596 603 585 598 9,150,000
2007/03/07 602 605 595 595 6,778,000
2007/03/06 588 603 586 597 10,700,000
2007/03/05 601 607 579 586 10,424,000
2007/03/02 606 615 595 610 10,402,000
2007/03/01 619 628 603 616 11,053,000
2007/02/28 587 629 586 628 16,989,000
2007/02/27 661 662 644 649 8,945,000
2007/02/26 650 655 645 651 7,383,000
2007/02/23 640 648 632 641 11,645,000
2007/02/22 646 654 644 650 9,727,000
2007/02/21 639 639 631 634 5,078,000
2007/02/20 637 639 629 635 5,129,000
2007/02/19 630 648 629 636 16,310,000
2007/02/16 630 630 613 624 7,152,000
2007/02/15 629 630 615 629 12,943,000
2007/02/14 617 629 612 626 23,206,000
2007/02/13 592 600 585 599 14,282,000
2007/02/09 572 589 564 588 12,029,000
2007/02/08 577 577 565 571 6,325,000
2007/02/07 576 587 574 579 6,978,000
2007/02/06 581 581 570 574 5,598,000
2007/02/05 583 583 573 578 7,723,000
2007/02/02 579 588 571 582 13,323,000
2007/02/01 561 572 558 569 7,997,000
2007/01/31 574 574 552 558 11,366,000
2007/01/30 575 587 568 572 16,014,000
2007/01/29 560 575 556 571 25,468,000
2007/01/26 538 548 538 547 10,465,000
2007/01/25 547 552 540 540 14,473,000
2007/01/24 544 545 536 540 24,144,000
2007/01/23 545 550 542 544 24,234,000
2007/01/22 575 576 556 565 18,525,000
2007/01/19 588 589 576 586 7,307,000
2007/01/18 592 595 582 587 10,833,000
2007/01/17 580 591 579 588 14,457,000
2007/01/16 571 578 569 577 10,448,000
2007/01/15 572 577 571 576 15,537,000
2007/01/12 547 557 546 556 11,975,000
2007/01/11 535 552 535 541 14,088,000
2007/01/10 538 541 530 535 8,359,000
2007/01/09 525 538 522 538 8,163,000
2007/01/05 529 529 520 524 6,647,000
2007/01/04 524 528 521 528 3,496,000

このページの先頭へ