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
2023/12/29 2,338 2,357 2,329 2,357 1,117,300
2023/12/28 2,331 2,341 2,323 2,327 890,400
2023/12/27 2,321 2,367 2,321 2,347 1,675,800
2023/12/26 2,300 2,315 2,286 2,302 882,600
2023/12/25 2,304 2,305 2,281 2,288 534,300
2023/12/22 2,290 2,304 2,276 2,280 992,500
2023/12/21 2,281 2,300 2,272 2,276 803,900
2023/12/20 2,304 2,318 2,296 2,297 1,240,900
2023/12/19 2,288 2,302 2,252 2,291 1,327,900
2023/12/18 2,286 2,303 2,252 2,298 1,290,300
2023/12/15 2,332 2,359 2,311 2,335 1,975,400
2023/12/14 2,325 2,347 2,303 2,315 1,377,800
2023/12/13 2,352 2,359 2,327 2,337 911,600
2023/12/12 2,395 2,413 2,351 2,356 1,374,100
2023/12/11 2,345 2,363 2,325 2,355 1,731,600
2023/12/08 2,374 2,384 2,330 2,345 2,523,200
2023/12/07 2,422 2,425 2,390 2,413 1,893,200
2023/12/06 2,361 2,428 2,354 2,427 1,653,800
2023/12/05 2,367 2,398 2,354 2,356 1,643,800
2023/12/04 2,358 2,385 2,342 2,367 1,486,800
2023/12/01 2,373 2,382 2,357 2,362 1,124,000
2023/11/30 2,329 2,354 2,308 2,337 3,161,700
2023/11/29 2,315 2,346 2,301 2,336 1,323,400
2023/11/28 2,360 2,366 2,323 2,340 1,296,000
2023/11/27 2,350 2,355 2,332 2,349 1,127,800
2023/11/24 2,356 2,377 2,348 2,362 2,217,600
2023/11/22 2,268 2,324 2,265 2,306 1,446,300
2023/11/21 2,266 2,291 2,264 2,278 1,462,100
2023/11/20 2,330 2,342 2,281 2,285 2,003,200
2023/11/17 2,295 2,356 2,291 2,355 2,545,100
2023/11/16 2,260 2,292 2,232 2,272 2,000,500
2023/11/15 2,346 2,353 2,272 2,283 3,661,100
2023/11/14 2,455 2,455 2,330 2,330 4,836,800
2023/11/13 2,500 2,507 2,351 2,456 5,127,800
2023/11/10 2,455 2,490 2,436 2,478 1,208,400
2023/11/09 2,450 2,461 2,413 2,431 1,748,300
2023/11/08 2,494 2,495 2,375 2,425 2,570,700
2023/11/07 2,561 2,588 2,496 2,498 1,799,900
2023/11/06 2,576 2,579 2,512 2,545 1,798,500
2023/11/02 2,579 2,580 2,510 2,535 1,658,600
2023/11/01 2,553 2,571 2,537 2,570 2,358,800
2023/10/31 2,445 2,483 2,430 2,479 1,825,000
2023/10/30 2,432 2,464 2,410 2,433 1,647,900
2023/10/27 2,421 2,452 2,400 2,451 1,298,100
2023/10/26 2,411 2,435 2,388 2,406 1,247,600
2023/10/25 2,417 2,447 2,406 2,422 1,252,900
2023/10/24 2,390 2,406 2,341 2,391 1,788,100
2023/10/23 2,370 2,396 2,366 2,376 1,469,700
2023/10/20 2,363 2,391 2,354 2,370 1,734,300
2023/10/19 2,398 2,420 2,379 2,400 1,575,300
2023/10/18 2,410 2,433 2,388 2,431 1,103,000
2023/10/17 2,434 2,440 2,396 2,410 1,945,500
2023/10/16 2,417 2,420 2,384 2,399 1,370,200
2023/10/13 2,463 2,463 2,428 2,439 1,570,300
2023/10/12 2,470 2,499 2,457 2,492 1,987,700
2023/10/11 2,467 2,478 2,425 2,440 1,597,400
2023/10/10 2,441 2,476 2,430 2,470 1,876,200
2023/10/06 2,325 2,398 2,322 2,370 1,484,100
2023/10/05 2,279 2,343 2,259 2,327 2,951,700
2023/10/04 2,332 2,334 2,251 2,256 2,577,100
2023/10/03 2,416 2,422 2,350 2,371 1,740,900
2023/10/02 2,438 2,481 2,426 2,434 1,620,200
2023/09/29 2,471 2,472 2,414 2,434 2,100,700
2023/09/28 2,460 2,498 2,452 2,471 1,928,200
2023/09/27 2,478 2,508 2,460 2,505 1,884,900
2023/09/26 2,486 2,500 2,467 2,484 1,096,300
2023/09/25 2,532 2,537 2,499 2,508 1,107,400
2023/09/22 2,480 2,523 2,471 2,503 1,698,800
2023/09/21 2,564 2,589 2,518 2,521 1,760,200
2023/09/20 2,615 2,616 2,564 2,568 2,024,600
2023/09/19 2,593 2,598 2,561 2,596 2,767,200
2023/09/15 2,575 2,618 2,572 2,601 3,424,000
2023/09/14 2,536 2,542 2,508 2,538 1,701,100
2023/09/13 2,551 2,554 2,499 2,504 1,969,700
2023/09/12 2,550 2,559 2,511 2,554 1,244,300
2023/09/11 2,559 2,566 2,518 2,535 1,072,100
2023/09/08 2,526 2,548 2,511 2,544 1,951,200
2023/09/07 2,518 2,580 2,518 2,550 1,821,800
2023/09/06 2,482 2,517 2,482 2,502 1,344,500
2023/09/05 2,469 2,488 2,447 2,479 1,609,400
2023/09/04 2,430 2,455 2,422 2,452 1,305,900
2023/09/01 2,424 2,460 2,418 2,430 1,707,100
2023/08/31 2,429 2,453 2,417 2,434 1,891,900
2023/08/30 2,407 2,442 2,396 2,418 1,518,600
2023/08/29 2,411 2,419 2,393 2,409 1,236,400
2023/08/28 2,397 2,412 2,380 2,411 1,329,300
2023/08/25 2,371 2,379 2,338 2,360 1,622,200
2023/08/24 2,330 2,396 2,325 2,384 1,481,700
2023/08/23 2,303 2,337 2,297 2,326 874,200
2023/08/22 2,308 2,316 2,291 2,315 836,600
2023/08/21 2,304 2,317 2,294 2,303 1,170,200
2023/08/18 2,306 2,317 2,289 2,300 1,405,100
2023/08/17 2,344 2,357 2,291 2,334 2,341,400
2023/08/16 2,348 2,364 2,326 2,344 2,765,100
2023/08/15 2,329 2,337 2,301 2,303 1,363,400
2023/08/14 2,358 2,366 2,291 2,299 2,496,100
2023/08/10 2,340 2,400 2,308 2,369 3,612,100
2023/08/09 2,190 2,415 2,147 2,378 7,331,000
2023/08/08 2,187 2,212 2,177 2,191 2,407,800
2023/08/07 2,214 2,246 2,143 2,176 2,891,700
2023/08/04 2,184 2,232 2,167 2,218 1,603,900
2023/08/03 2,256 2,257 2,218 2,223 1,445,900
2023/08/02 2,263 2,306 2,256 2,270 1,836,000
2023/08/01 2,251 2,289 2,243 2,282 1,422,200
2023/07/31 2,241 2,256 2,237 2,246 1,812,900
2023/07/28 2,196 2,219 2,165 2,205 1,748,500
2023/07/27 2,213 2,222 2,197 2,220 1,267,400
2023/07/26 2,233 2,234 2,199 2,222 1,221,500
2023/07/25 2,218 2,230 2,201 2,229 1,325,800
2023/07/24 2,195 2,223 2,195 2,212 1,413,000
2023/07/21 2,176 2,208 2,156 2,176 2,188,100
2023/07/20 2,146 2,168 2,146 2,157 1,188,600
2023/07/19 2,154 2,157 2,125 2,145 1,299,900
2023/07/18 2,105 2,139 2,105 2,131 1,461,500
2023/07/14 2,090 2,107 2,065 2,091 2,064,100
2023/07/13 2,105 2,132 2,075 2,107 1,539,600
2023/07/12 2,134 2,140 2,102 2,110 1,847,800
2023/07/11 2,161 2,161 2,116 2,123 1,494,500
2023/07/10 2,158 2,176 2,146 2,156 1,361,900
2023/07/07 2,171 2,177 2,139 2,153 1,505,900
2023/07/06 2,197 2,203 2,172 2,189 2,159,200
2023/07/05 2,159 2,183 2,146 2,171 1,424,600
2023/07/04 2,188 2,196 2,168 2,174 1,637,400
2023/07/03 2,178 2,203 2,178 2,196 1,654,600
2023/06/30 2,162 2,172 2,134 2,170 2,978,000
2023/06/29 2,148 2,162 2,125 2,133 1,388,900
2023/06/28 2,105 2,141 2,100 2,134 1,227,000
2023/06/27 2,105 2,122 2,075 2,092 1,325,000
2023/06/26 2,105 2,116 2,078 2,096 1,492,900
2023/06/23 2,140 2,148 2,095 2,108 1,731,700
2023/06/22 2,087 2,136 2,086 2,122 2,060,400
2023/06/21 2,051 2,076 2,045 2,074 1,015,500
2023/06/20 2,069 2,069 2,045 2,054 1,359,600
2023/06/19 2,094 2,100 2,053 2,077 1,483,800
2023/06/16 2,092 2,093 2,070 2,086 2,412,700
2023/06/15 2,091 2,115 2,082 2,101 2,720,300
2023/06/14 2,100 2,109 2,086 2,098 1,855,800
2023/06/13 2,082 2,094 2,070 2,089 1,553,600
2023/06/12 2,060 2,078 2,056 2,078 1,822,000
2023/06/09 2,052 2,083 2,043 2,080 2,432,100
2023/06/08 2,064 2,085 2,034 2,046 1,854,100
2023/06/07 2,100 2,115 2,054 2,061 2,480,800
2023/06/06 2,050 2,100 2,047 2,097 2,066,900
2023/06/05 2,048 2,062 2,038 2,055 1,821,500
2023/06/02 2,000 2,029 2,000 2,026 1,640,100
2023/06/01 1,975 2,033 1,971 2,018 3,496,200
2023/05/31 2,036 2,038 1,955 1,955 7,348,200
2023/05/30 2,053 2,061 2,038 2,059 1,369,000
2023/05/29 2,070 2,074 2,053 2,061 1,563,500
2023/05/26 2,074 2,078 2,043 2,051 2,980,100
2023/05/25 2,056 2,082 2,047 2,080 1,922,300
2023/05/24 2,085 2,102 2,063 2,074 2,368,500
2023/05/23 2,129 2,142 2,101 2,108 3,184,900
2023/05/22 2,095 2,139 2,087 2,129 3,339,700
2023/05/19 2,045 2,106 2,040 2,086 3,839,000
2023/05/18 2,063 2,069 2,018 2,045 3,734,000
2023/05/17 2,010 2,063 1,981 2,049 5,427,500
2023/05/16 1,900 2,008 1,898 2,000 6,110,400
2023/05/15 1,852 1,914 1,836 1,886 4,807,700
2023/05/12 1,801 1,841 1,788 1,836 2,668,600
2023/05/11 1,845 1,853 1,802 1,813 2,519,400
2023/05/10 1,865 1,867 1,845 1,855 1,259,900
2023/05/09 1,839 1,865 1,836 1,861 1,731,000
2023/05/08 1,819 1,837 1,805 1,832 2,032,900
2023/05/02 1,812 1,816 1,791 1,794 1,419,400
2023/05/01 1,802 1,805 1,790 1,802 1,537,000
2023/04/28 1,770 1,801 1,770 1,795 2,550,900
2023/04/27 1,748 1,760 1,731 1,752 2,225,000
2023/04/26 1,731 1,770 1,722 1,761 3,538,800
2023/04/25 1,697 1,720 1,695 1,704 1,642,800
2023/04/24 1,686 1,697 1,679 1,690 849,300
2023/04/21 1,683 1,691 1,675 1,684 1,199,700
2023/04/20 1,668 1,680 1,655 1,677 1,471,900
2023/04/19 1,685 1,689 1,671 1,676 1,290,900
2023/04/18 1,663 1,685 1,657 1,672 1,286,900
2023/04/17 1,661 1,669 1,647 1,666 1,353,700
2023/04/14 1,634 1,655 1,623 1,652 1,977,700
2023/04/13 1,631 1,632 1,619 1,621 1,185,800
2023/04/12 1,630 1,635 1,616 1,625 1,196,400
2023/04/11 1,604 1,612 1,591 1,609 1,204,600
2023/04/10 1,600 1,607 1,587 1,592 793,900
2023/04/07 1,580 1,595 1,575 1,587 1,106,000
2023/04/06 1,580 1,599 1,573 1,582 1,664,500
2023/04/05 1,618 1,633 1,582 1,586 2,296,300
2023/04/04 1,640 1,645 1,628 1,642 1,524,400
2023/04/03 1,604 1,630 1,595 1,629 1,935,300
2023/03/31 1,581 1,612 1,581 1,598 2,702,100
2023/03/30 1,569 1,578 1,546 1,564 1,517,700
2023/03/29 1,595 1,596 1,578 1,596 1,890,600
2023/03/28 1,587 1,589 1,568 1,579 1,089,000
2023/03/27 1,581 1,582 1,571 1,574 1,042,800
2023/03/24 1,561 1,574 1,556 1,568 1,194,500
2023/03/23 1,558 1,580 1,555 1,574 1,248,400
2023/03/22 1,579 1,579 1,563 1,568 1,339,400
2023/03/20 1,573 1,581 1,553 1,553 1,352,300
2023/03/17 1,600 1,603 1,568 1,571 3,992,700
2023/03/16 1,586 1,610 1,585 1,604 1,337,100
2023/03/15 1,613 1,635 1,609 1,629 1,921,800
2023/03/14 1,603 1,606 1,581 1,589 1,584,800
2023/03/13 1,649 1,651 1,616 1,637 1,760,200
2023/03/10 1,656 1,678 1,652 1,659 2,067,100
2023/03/09 1,690 1,702 1,681 1,688 1,512,500
2023/03/08 1,660 1,686 1,656 1,683 1,252,000
2023/03/07 1,657 1,657 1,644 1,656 976,500
2023/03/06 1,655 1,658 1,640 1,651 968,700
2023/03/03 1,639 1,652 1,625 1,649 1,666,000
2023/03/02 1,650 1,651 1,633 1,639 1,096,500
2023/03/01 1,635 1,644 1,620 1,635 1,238,700
2023/02/28 1,646 1,648 1,624 1,627 2,013,500
2023/02/27 1,629 1,651 1,618 1,649 1,775,200
2023/02/24 1,605 1,614 1,599 1,614 1,329,300
2023/02/22 1,609 1,609 1,585 1,588 1,150,000
2023/02/21 1,601 1,612 1,594 1,610 912,400
2023/02/20 1,600 1,621 1,600 1,607 1,187,700
2023/02/17 1,575 1,599 1,570 1,596 1,861,500
2023/02/16 1,584 1,594 1,558 1,580 1,882,200
2023/02/15 1,620 1,625 1,587 1,592 2,235,700
2023/02/14 1,517 1,610 1,502 1,598 3,701,300
2023/02/13 1,529 1,534 1,502 1,516 1,454,700
2023/02/10 1,519 1,533 1,514 1,521 1,181,000
2023/02/09 1,514 1,520 1,504 1,516 885,600
2023/02/08 1,516 1,528 1,514 1,516 1,282,600
2023/02/07 1,530 1,533 1,513 1,518 946,000
2023/02/06 1,513 1,529 1,506 1,524 989,500
2023/02/03 1,508 1,509 1,494 1,506 1,198,300
2023/02/02 1,550 1,558 1,516 1,521 1,108,100
2023/02/01 1,596 1,599 1,552 1,555 1,373,100
2023/01/31 1,595 1,603 1,586 1,594 1,459,200
2023/01/30 1,573 1,585 1,570 1,584 903,000
2023/01/27 1,584 1,588 1,571 1,580 839,400
2023/01/26 1,572 1,583 1,564 1,572 881,400
2023/01/25 1,570 1,574 1,560 1,566 897,100
2023/01/24 1,536 1,562 1,531 1,557 1,388,900
2023/01/23 1,538 1,538 1,513 1,530 1,426,800
2023/01/20 1,519 1,534 1,507 1,526 1,820,400
2023/01/19 1,488 1,496 1,478 1,480 964,700
2023/01/18 1,480 1,500 1,462 1,488 1,166,800
2023/01/17 1,454 1,474 1,454 1,469 887,200
2023/01/16 1,461 1,465 1,451 1,454 860,800
2023/01/13 1,467 1,487 1,467 1,475 1,101,100
2023/01/12 1,477 1,484 1,469 1,471 1,111,200
2023/01/11 1,475 1,494 1,475 1,491 1,498,600
2023/01/10 1,473 1,485 1,469 1,471 1,343,100
2023/01/06 1,483 1,487 1,466 1,472 1,197,000
2023/01/05 1,507 1,508 1,481 1,482 1,077,600
2023/01/04 1,525 1,529 1,498 1,513 1,441,400

このページの先頭へ