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
2008/12/30 304 310 302 310 1,527,000
2008/12/29 299 303 296 303 2,447,000
2008/12/26 298 300 294 298 1,619,000
2008/12/25 300 300 295 298 1,349,000
2008/12/24 303 303 295 298 2,138,000
2008/12/22 300 308 297 302 2,871,000
2008/12/19 302 310 300 300 4,209,000
2008/12/18 290 307 290 304 7,052,000
2008/12/17 296 302 288 295 3,896,000
2008/12/16 300 302 290 291 4,272,000
2008/12/15 295 304 291 302 5,758,000
2008/12/12 290 295 277 286 8,084,000
2008/12/11 289 295 285 295 5,255,000
2008/12/10 283 296 283 295 4,854,000
2008/12/09 280 293 279 292 6,723,000
2008/12/08 272 281 270 278 5,345,000
2008/12/05 263 267 261 264 4,511,000
2008/12/04 259 266 257 262 7,654,000
2008/12/03 253 256 249 254 6,317,000
2008/12/02 250 257 248 248 7,297,000
2008/12/01 275 275 266 266 3,057,000
2008/11/28 284 285 275 277 4,421,000
2008/11/27 280 287 277 284 3,438,000
2008/11/26 270 285 270 281 4,535,000
2008/11/25 285 285 266 279 7,418,000
2008/11/21 250 269 247 267 6,682,000
2008/11/20 268 270 258 260 5,422,000
2008/11/19 277 284 268 273 5,808,000
2008/11/18 283 287 275 281 7,464,000
2008/11/17 282 294 276 284 5,510,000
2008/11/14 298 303 277 284 10,675,000
2008/11/13 270 302 262 297 15,415,000
2008/11/12 278 281 273 275 3,883,000
2008/11/11 287 294 281 282 4,297,000
2008/11/10 280 293 277 291 7,924,000
2008/11/07 262 278 254 270 8,047,000
2008/11/06 283 288 269 269 8,169,000
2008/11/05 310 311 296 303 5,425,000
2008/11/04 283 302 283 300 6,723,000
2008/10/31 286 293 276 277 7,122,000
2008/10/30 262 291 260 291 11,163,000
2008/10/29 264 266 248 262 10,794,000
2008/10/28 235 246 225 244 10,184,000
2008/10/27 242 259 235 240 16,853,000
2008/10/24 241 256 235 241 16,230,000
2008/10/23 229 240 220 240 10,811,000
2008/10/22 249 257 239 239 12,544,000
2008/10/21 263 270 260 269 5,037,000
2008/10/20 255 257 245 255 5,452,000
2008/10/17 249 254 242 252 5,800,000
2008/10/16 250 253 235 236 6,905,000
2008/10/15 266 278 265 278 6,996,000
2008/10/14 284 284 270 281 8,265,000
2008/10/10 213 242 212 229 9,719,000
2008/10/09 249 262 247 248 7,436,000
2008/10/08 267 274 250 250 6,422,000
2008/10/07 274 287 268 278 6,982,000
2008/10/06 296 297 284 286 6,471,000
2008/10/03 308 310 299 301 10,648,000
2008/10/02 329 329 309 318 10,793,000
2008/10/01 323 330 317 328 9,764,000
2008/09/30 301 321 300 313 7,950,000
2008/09/29 334 334 320 321 9,748,000
2008/09/26 342 346 334 339 9,415,000
2008/09/25 352 354 336 339 11,053,000
2008/09/24 351 359 342 359 7,805,000
2008/09/22 366 370 354 356 9,870,000
2008/09/19 336 355 336 346 10,712,000
2008/09/18 321 332 320 332 8,542,000
2008/09/17 331 338 330 334 9,315,000
2008/09/16 322 325 318 319 8,913,000
2008/09/12 329 345 320 342 18,010,000
2008/09/11 329 333 327 327 6,477,000
2008/09/10 314 341 312 337 16,824,000
2008/09/09 329 330 317 318 11,141,000
2008/09/08 327 339 323 332 11,996,000
2008/09/05 321 329 320 327 7,772,000
2008/09/04 337 341 330 335 7,845,000
2008/09/03 334 338 333 334 4,491,000
2008/09/02 337 349 332 339 13,814,000
2008/09/01 335 338 329 330 7,176,000
2008/08/29 334 340 330 340 8,926,000
2008/08/28 319 324 315 324 7,342,000
2008/08/27 317 317 314 315 3,379,000
2008/08/26 319 319 313 318 7,531,000
2008/08/25 324 328 320 324 7,767,000
2008/08/22 322 327 317 320 4,449,000
2008/08/21 334 334 322 323 7,056,000
2008/08/20 329 334 327 329 4,455,000
2008/08/19 333 340 328 334 7,830,000
2008/08/18 327 345 325 338 7,115,000
2008/08/15 320 330 318 328 6,610,000
2008/08/14 328 328 317 319 10,288,000
2008/08/13 337 337 328 331 10,735,000
2008/08/12 343 347 339 342 7,556,000
2008/08/11 347 349 341 348 8,622,000
2008/08/08 331 347 321 338 11,336,000
2008/08/07 338 338 316 329 11,961,000
2008/08/06 323 344 318 341 12,093,000
2008/08/05 319 323 313 313 6,168,000
2008/08/04 333 335 318 318 8,121,000
2008/08/01 355 359 326 327 11,404,000
2008/07/31 358 360 346 352 7,937,000
2008/07/30 347 354 342 354 8,256,000
2008/07/29 347 349 335 341 10,371,000
2008/07/28 356 363 352 357 11,270,000
2008/07/25 361 361 346 346 8,751,000
2008/07/24 360 366 359 365 8,177,000
2008/07/23 349 359 348 357 10,871,000
2008/07/22 339 344 326 343 12,701,000
2008/07/18 355 355 335 335 7,670,000
2008/07/17 352 354 344 347 7,252,000
2008/07/16 355 356 343 345 7,893,000
2008/07/15 362 365 353 355 7,201,000
2008/07/14 357 370 357 361 9,659,000
2008/07/11 371 373 357 361 14,670,000
2008/07/10 368 380 367 376 6,753,000
2008/07/09 378 384 371 373 7,669,000
2008/07/08 379 383 360 367 10,998,000
2008/07/07 367 381 366 379 10,852,000
2008/07/04 367 378 363 372 13,663,000
2008/07/03 352 367 350 364 13,854,000
2008/07/02 369 369 350 350 11,577,000
2008/07/01 373 380 368 368 6,652,000
2008/06/30 379 380 370 371 8,574,000
2008/06/27 372 378 368 375 10,572,000
2008/06/26 386 391 383 387 5,815,000
2008/06/25 392 392 376 382 9,145,000
2008/06/24 391 397 385 397 5,854,000
2008/06/23 383 396 382 393 7,589,000
2008/06/20 403 409 385 385 10,711,000
2008/06/19 415 416 400 403 8,014,000
2008/06/18 423 423 413 414 7,819,000
2008/06/17 409 423 403 422 17,193,000
2008/06/16 396 409 395 407 11,511,000
2008/06/13 392 394 378 385 15,554,000
2008/06/12 396 399 381 382 11,339,000
2008/06/11 400 407 399 401 8,740,000
2008/06/10 406 411 392 395 7,598,000
2008/06/09 393 409 392 403 9,082,000
2008/06/06 416 418 406 406 6,715,000
2008/06/05 418 418 401 407 9,095,000
2008/06/04 399 417 397 417 15,289,000
2008/06/03 401 403 393 395 18,568,000
2008/06/02 422 428 415 416 10,521,000
2008/05/30 411 430 410 430 19,962,000
2008/05/29 395 410 393 409 8,169,000
2008/05/28 399 402 386 390 8,581,000
2008/05/27 396 404 389 397 6,557,000
2008/05/26 392 397 389 390 7,072,000
2008/05/23 405 414 404 407 15,262,000
2008/05/22 377 397 375 397 9,446,000
2008/05/21 381 389 374 384 9,555,000
2008/05/20 405 411 389 390 14,512,000
2008/05/19 407 414 400 401 11,027,000
2008/05/16 407 415 398 408 27,848,000
2008/05/15 361 370 361 367 8,792,000
2008/05/14 358 364 356 364 8,504,000
2008/05/13 348 358 341 352 8,982,000
2008/05/12 333 346 331 344 4,665,000
2008/05/09 353 354 338 338 4,879,000
2008/05/08 360 360 351 352 5,987,000
2008/05/07 359 367 358 365 7,549,000
2008/05/02 345 355 345 355 4,814,000
2008/05/01 348 351 341 341 5,539,000
2008/04/30 345 352 344 348 5,996,000
2008/04/28 340 348 339 342 5,121,000
2008/04/25 327 338 327 337 4,541,000
2008/04/24 331 336 330 330 5,547,000
2008/04/23 330 341 328 330 7,563,000
2008/04/22 334 335 327 334 5,796,000
2008/04/21 332 340 331 337 8,740,000
2008/04/18 329 329 320 324 6,100,000
2008/04/17 322 331 321 328 10,830,000
2008/04/16 307 319 307 313 15,796,000
2008/04/15 286 294 283 292 3,987,000
2008/04/14 289 291 285 285 5,417,000
2008/04/11 291 294 285 294 6,273,000
2008/04/10 287 291 282 286 5,045,000
2008/04/09 310 310 284 287 11,276,000
2008/04/08 307 313 305 309 8,165,000
2008/04/07 301 306 297 305 7,017,000
2008/04/04 303 305 298 300 5,084,000
2008/04/03 300 308 295 306 11,417,000
2008/04/02 290 299 288 299 8,475,000
2008/04/01 281 285 277 281 5,524,000
2008/03/31 284 286 277 282 5,306,000
2008/03/28 285 292 276 289 4,153,000
2008/03/27 290 293 282 284 6,774,000
2008/03/26 287 294 285 289 4,079,000
2008/03/25 301 301 288 292 6,554,000
2008/03/24 286 299 286 296 6,977,000
2008/03/21 280 288 279 288 4,383,000
2008/03/19 278 281 275 277 6,129,000
2008/03/18 264 268 260 268 7,652,000
2008/03/17 269 271 258 262 10,120,000
2008/03/14 279 282 271 272 12,245,000
2008/03/13 298 298 278 278 9,661,000
2008/03/12 305 306 290 294 12,577,000
2008/03/11 283 292 277 291 13,870,000
2008/03/10 300 301 286 286 14,593,000
2008/03/07 304 307 302 303 7,097,000
2008/03/06 306 322 303 315 10,806,000
2008/03/05 303 310 300 308 12,655,000
2008/03/04 309 310 300 302 8,720,000
2008/03/03 315 315 307 307 8,065,000
2008/02/29 338 341 324 328 9,861,000
2008/02/28 342 348 340 348 5,276,000
2008/02/27 346 347 342 344 5,307,000
2008/02/26 349 349 337 339 4,563,000
2008/02/25 339 346 337 344 5,707,000
2008/02/22 333 336 328 334 5,579,000
2008/02/21 332 339 328 336 7,984,000
2008/02/20 335 338 324 324 8,774,000
2008/02/19 335 339 330 335 8,697,000
2008/02/18 326 338 325 330 8,379,000
2008/02/15 311 326 311 325 7,808,000
2008/02/14 313 316 306 315 12,167,000
2008/02/13 311 321 301 304 14,452,000
2008/02/12 296 313 290 306 24,670,000
2008/02/08 317 323 300 301 13,934,000
2008/02/07 321 329 314 322 11,572,000
2008/02/06 333 337 320 320 9,290,000
2008/02/05 338 346 337 343 6,427,000
2008/02/04 338 343 333 343 8,851,000
2008/02/01 345 353 325 325 11,009,000
2008/01/31 335 342 329 341 7,509,000
2008/01/30 339 349 336 340 6,803,000
2008/01/29 336 342 331 338 9,631,000
2008/01/28 344 345 327 327 8,913,000
2008/01/25 337 350 336 350 12,052,000
2008/01/24 321 335 321 332 11,958,000
2008/01/23 326 334 314 320 10,709,000
2008/01/22 315 327 312 316 11,401,000
2008/01/21 349 349 335 335 12,032,000
2008/01/18 348 360 337 357 18,546,000
2008/01/17 341 363 338 358 12,131,000
2008/01/16 341 352 332 337 12,702,000
2008/01/15 355 358 346 351 8,906,000
2008/01/11 370 373 351 358 13,435,000
2008/01/10 378 378 368 369 11,656,000
2008/01/09 359 379 357 378 13,879,000
2008/01/08 345 366 340 364 9,587,000
2008/01/07 343 352 340 348 7,213,000
2008/01/04 366 366 346 353 3,927,000

このページの先頭へ