鎌倉新書(6184)の株価時系列情報
鎌倉新書(6184)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 |
|---|---|---|---|---|---|
| 2024/07/22 | 440 | 448 | 436 | 444 | 189,400 |
| 2024/07/19 | 451 | 455 | 442 | 442 | 241,300 |
| 2024/07/18 | 439 | 452 | 438 | 445 | 292,700 |
| 2024/07/17 | 438 | 446 | 437 | 442 | 340,200 |
| 2024/07/16 | 444 | 444 | 433 | 433 | 244,800 |
| 2024/07/12 | 431 | 443 | 429 | 438 | 319,500 |
| 2024/07/11 | 431 | 439 | 426 | 437 | 387,100 |
| 2024/07/10 | 425 | 430 | 421 | 425 | 296,000 |
| 2024/07/09 | 419 | 425 | 417 | 425 | 321,400 |
| 2024/07/08 | 411 | 422 | 409 | 419 | 266,200 |
| 2024/07/05 | 421 | 423 | 411 | 411 | 393,200 |
| 2024/07/04 | 422 | 426 | 416 | 419 | 290,200 |
| 2024/07/03 | 412 | 422 | 411 | 422 | 449,500 |
| 2024/07/02 | 411 | 414 | 405 | 410 | 665,100 |
| 2024/07/01 | 428 | 430 | 416 | 416 | 601,900 |
| 2024/06/28 | 434 | 435 | 426 | 429 | 338,700 |
| 2024/06/27 | 435 | 437 | 425 | 427 | 445,000 |
| 2024/06/26 | 439 | 441 | 436 | 437 | 221,600 |
| 2024/06/25 | 431 | 441 | 429 | 437 | 285,900 |
| 2024/06/24 | 434 | 437 | 423 | 429 | 345,600 |
| 2024/06/21 | 424 | 433 | 421 | 430 | 320,300 |
| 2024/06/20 | 435 | 438 | 424 | 425 | 465,800 |
| 2024/06/19 | 439 | 442 | 432 | 437 | 490,200 |
| 2024/06/18 | 449 | 450 | 436 | 436 | 596,500 |
| 2024/06/17 | 450 | 452 | 438 | 445 | 916,500 |
| 2024/06/14 | 474 | 480 | 456 | 458 | 2,498,700 |
| 2024/06/13 | 539 | 575 | 513 | 556 | 1,129,100 |
| 2024/06/12 | 530 | 539 | 526 | 526 | 190,900 |
| 2024/06/11 | 537 | 540 | 534 | 534 | 141,000 |
| 2024/06/10 | 541 | 544 | 532 | 537 | 161,300 |
| 2024/06/07 | 528 | 540 | 528 | 540 | 91,800 |
| 2024/06/06 | 544 | 546 | 530 | 531 | 195,000 |
| 2024/06/05 | 556 | 557 | 544 | 544 | 97,600 |
| 2024/06/04 | 545 | 558 | 542 | 557 | 148,100 |
| 2024/06/03 | 552 | 555 | 542 | 549 | 138,700 |
| 2024/05/31 | 541 | 557 | 540 | 550 | 131,900 |
| 2024/05/30 | 530 | 546 | 528 | 543 | 151,400 |
| 2024/05/29 | 559 | 559 | 526 | 529 | 289,300 |
| 2024/05/28 | 543 | 559 | 543 | 558 | 127,800 |
| 2024/05/27 | 535 | 544 | 533 | 543 | 117,900 |
| 2024/05/24 | 547 | 559 | 535 | 536 | 164,100 |
| 2024/05/23 | 556 | 562 | 552 | 557 | 103,900 |
| 2024/05/22 | 564 | 569 | 557 | 558 | 97,200 |
| 2024/05/21 | 569 | 572 | 562 | 564 | 129,900 |
| 2024/05/20 | 574 | 589 | 571 | 572 | 134,300 |
| 2024/05/17 | 578 | 585 | 571 | 572 | 115,100 |
| 2024/05/16 | 577 | 590 | 576 | 578 | 170,900 |
| 2024/05/15 | 592 | 594 | 572 | 577 | 160,800 |
| 2024/05/14 | 575 | 589 | 575 | 588 | 155,000 |
| 2024/05/13 | 571 | 582 | 570 | 578 | 139,000 |
| 2024/05/10 | 575 | 578 | 561 | 564 | 129,700 |
| 2024/05/09 | 555 | 571 | 550 | 565 | 157,900 |
| 2024/05/08 | 565 | 582 | 560 | 565 | 317,900 |
| 2024/05/07 | 536 | 565 | 534 | 564 | 327,400 |
| 2024/05/02 | 529 | 532 | 521 | 530 | 97,800 |
| 2024/05/01 | 531 | 532 | 516 | 523 | 152,400 |
| 2024/04/30 | 540 | 540 | 526 | 535 | 101,200 |
| 2024/04/26 | 532 | 532 | 520 | 532 | 165,300 |
| 2024/04/25 | 536 | 543 | 523 | 532 | 207,500 |
| 2024/04/24 | 529 | 545 | 527 | 540 | 403,300 |
| 2024/04/23 | 525 | 525 | 511 | 517 | 142,900 |
| 2024/04/22 | 504 | 524 | 498 | 516 | 268,000 |
| 2024/04/19 | 522 | 523 | 492 | 497 | 632,300 |
| 2024/04/18 | 515 | 533 | 515 | 528 | 217,400 |
| 2024/04/17 | 515 | 531 | 511 | 525 | 404,300 |
| 2024/04/16 | 526 | 526 | 512 | 518 | 438,800 |
| 2024/04/15 | 534 | 535 | 522 | 524 | 329,000 |
| 2024/04/12 | 560 | 566 | 537 | 541 | 462,200 |
| 2024/04/11 | 561 | 564 | 556 | 557 | 217,500 |
| 2024/04/10 | 591 | 591 | 571 | 571 | 281,300 |
| 2024/04/09 | 584 | 588 | 578 | 585 | 276,600 |
| 2024/04/08 | 593 | 601 | 578 | 588 | 314,700 |
| 2024/04/05 | 601 | 605 | 583 | 589 | 535,800 |
| 2024/04/04 | 636 | 636 | 615 | 621 | 269,800 |
| 2024/04/03 | 640 | 641 | 626 | 633 | 344,400 |
| 2024/04/02 | 682 | 684 | 638 | 645 | 615,100 |
| 2024/04/01 | 715 | 715 | 692 | 692 | 263,300 |
| 2024/03/29 | 719 | 724 | 709 | 718 | 153,000 |
| 2024/03/28 | 732 | 738 | 715 | 715 | 243,000 |
| 2024/03/27 | 775 | 775 | 735 | 738 | 287,600 |
| 2024/03/26 | 768 | 769 | 751 | 754 | 289,300 |
| 2024/03/25 | 769 | 787 | 758 | 781 | 473,600 |
| 2024/03/22 | 732 | 764 | 726 | 757 | 429,600 |
| 2024/03/21 | 750 | 753 | 732 | 735 | 410,200 |
| 2024/03/19 | 760 | 779 | 734 | 750 | 1,259,100 |
| 2024/03/18 | 720 | 788 | 703 | 780 | 3,154,900 |
| 2024/03/15 | 670 | 700 | 669 | 700 | 645,300 |
| 2024/03/14 | 614 | 614 | 598 | 600 | 257,900 |
| 2024/03/13 | 613 | 619 | 600 | 608 | 168,700 |
| 2024/03/12 | 588 | 614 | 587 | 614 | 158,600 |
| 2024/03/11 | 605 | 615 | 583 | 585 | 211,200 |
| 2024/03/08 | 606 | 628 | 606 | 615 | 282,800 |
| 2024/03/07 | 615 | 617 | 604 | 611 | 107,600 |
| 2024/03/06 | 605 | 617 | 597 | 609 | 122,400 |
| 2024/03/05 | 610 | 612 | 600 | 607 | 121,400 |
| 2024/03/04 | 617 | 620 | 601 | 609 | 172,400 |
| 2024/03/01 | 627 | 629 | 606 | 614 | 165,900 |
| 2024/02/29 | 629 | 638 | 624 | 631 | 111,800 |
| 2024/02/28 | 636 | 647 | 625 | 631 | 207,800 |
| 2024/02/27 | 629 | 635 | 620 | 633 | 164,800 |
| 2024/02/26 | 608 | 629 | 592 | 623 | 266,900 |
| 2024/02/22 | 607 | 615 | 600 | 605 | 179,200 |
| 2024/02/21 | 577 | 610 | 573 | 605 | 286,300 |
| 2024/02/20 | 586 | 593 | 576 | 576 | 96,100 |
| 2024/02/19 | 573 | 596 | 573 | 582 | 119,400 |
| 2024/02/16 | 556 | 584 | 556 | 576 | 208,300 |
| 2024/02/15 | 559 | 569 | 555 | 558 | 193,100 |
| 2024/02/14 | 575 | 580 | 561 | 561 | 215,000 |
| 2024/02/13 | 584 | 593 | 581 | 586 | 150,100 |
| 2024/02/09 | 578 | 585 | 565 | 576 | 258,400 |
| 2024/02/08 | 615 | 617 | 585 | 586 | 357,300 |
| 2024/02/07 | 617 | 620 | 607 | 620 | 125,500 |
| 2024/02/06 | 613 | 624 | 602 | 622 | 169,500 |
| 2024/02/05 | 620 | 629 | 612 | 614 | 165,000 |
| 2024/02/02 | 626 | 626 | 612 | 620 | 131,900 |
| 2024/02/01 | 623 | 628 | 618 | 622 | 89,800 |
| 2024/01/31 | 626 | 629 | 612 | 629 | 162,000 |
| 2024/01/30 | 618 | 635 | 612 | 627 | 215,400 |
| 2024/01/29 | 618 | 626 | 612 | 612 | 158,000 |
| 2024/01/26 | 619 | 627 | 609 | 613 | 200,900 |
| 2024/01/25 | 624 | 633 | 617 | 633 | 165,900 |
| 2024/01/24 | 614 | 630 | 613 | 625 | 269,400 |
| 2024/01/23 | 625 | 628 | 607 | 607 | 253,600 |
| 2024/01/22 | 617 | 621 | 605 | 620 | 192,000 |
| 2024/01/19 | 617 | 629 | 613 | 614 | 274,600 |
| 2024/01/18 | 628 | 633 | 600 | 612 | 583,600 |
| 2024/01/17 | 626 | 648 | 626 | 638 | 709,700 |
| 2024/01/16 | 594 | 621 | 594 | 616 | 441,000 |
| 2024/01/15 | 589 | 598 | 580 | 593 | 305,000 |
| 2024/01/12 | 575 | 587 | 570 | 580 | 307,000 |
| 2024/01/11 | 565 | 576 | 558 | 575 | 329,700 |
| 2024/01/10 | 538 | 559 | 538 | 555 | 301,000 |
| 2024/01/09 | 532 | 547 | 526 | 538 | 320,000 |
| 2024/01/05 | 548 | 552 | 520 | 520 | 340,100 |
| 2024/01/04 | 543 | 556 | 526 | 549 | 297,500 |
| 2023/12/29 | 540 | 557 | 540 | 553 | 301,000 |
| 2023/12/28 | 516 | 542 | 504 | 539 | 400,200 |
| 2023/12/27 | 508 | 517 | 504 | 516 | 299,000 |
| 2023/12/26 | 518 | 526 | 509 | 511 | 291,900 |
| 2023/12/25 | 535 | 546 | 518 | 520 | 235,300 |
| 2023/12/22 | 533 | 555 | 533 | 536 | 319,000 |
| 2023/12/21 | 530 | 537 | 519 | 533 | 243,400 |
| 2023/12/20 | 501 | 542 | 500 | 536 | 639,900 |
| 2023/12/19 | 488 | 500 | 486 | 494 | 273,200 |
| 2023/12/18 | 530 | 530 | 486 | 488 | 585,800 |
| 2023/12/15 | 500 | 541 | 493 | 530 | 732,700 |
| 2023/12/14 | 525 | 537 | 517 | 522 | 395,800 |
| 2023/12/13 | 515 | 523 | 514 | 520 | 295,300 |
| 2023/12/12 | 523 | 524 | 511 | 516 | 249,000 |
| 2023/12/11 | 521 | 524 | 514 | 518 | 220,800 |
| 2023/12/08 | 530 | 540 | 514 | 518 | 356,800 |
| 2023/12/07 | 558 | 560 | 538 | 539 | 286,600 |
| 2023/12/06 | 560 | 568 | 558 | 561 | 156,500 |
| 2023/12/05 | 566 | 578 | 560 | 561 | 169,000 |
| 2023/12/04 | 564 | 573 | 563 | 569 | 204,300 |
| 2023/12/01 | 582 | 584 | 564 | 564 | 266,800 |
| 2023/11/30 | 589 | 595 | 583 | 583 | 108,000 |
| 2023/11/29 | 585 | 596 | 585 | 589 | 123,300 |
| 2023/11/28 | 590 | 592 | 580 | 587 | 163,800 |
| 2023/11/27 | 595 | 607 | 586 | 590 | 194,900 |
| 2023/11/24 | 596 | 601 | 592 | 593 | 109,400 |
| 2023/11/22 | 602 | 603 | 592 | 595 | 221,100 |
| 2023/11/21 | 596 | 606 | 592 | 603 | 230,600 |
| 2023/11/20 | 590 | 595 | 587 | 590 | 247,200 |
| 2023/11/17 | 606 | 607 | 588 | 591 | 395,500 |
| 2023/11/16 | 597 | 621 | 595 | 615 | 215,900 |
| 2023/11/15 | 599 | 622 | 597 | 601 | 499,800 |
| 2023/11/14 | 599 | 603 | 589 | 589 | 135,600 |
| 2023/11/13 | 592 | 603 | 592 | 596 | 116,200 |
| 2023/11/10 | 606 | 608 | 588 | 595 | 267,900 |
| 2023/11/09 | 617 | 619 | 603 | 616 | 158,500 |
| 2023/11/08 | 606 | 619 | 605 | 617 | 301,600 |
| 2023/11/07 | 605 | 610 | 592 | 602 | 198,400 |
| 2023/11/06 | 601 | 607 | 598 | 602 | 227,700 |
| 2023/11/02 | 568 | 592 | 568 | 591 | 269,300 |
| 2023/11/01 | 585 | 587 | 568 | 568 | 176,500 |
| 2023/10/31 | 570 | 584 | 559 | 578 | 174,500 |
| 2023/10/30 | 572 | 585 | 566 | 570 | 707,900 |
| 2023/10/27 | 571 | 580 | 562 | 580 | 253,100 |
| 2023/10/26 | 582 | 588 | 570 | 575 | 261,900 |
| 2023/10/25 | 588 | 604 | 584 | 596 | 216,900 |
| 2023/10/24 | 553 | 598 | 550 | 595 | 388,300 |
| 2023/10/23 | 577 | 578 | 554 | 558 | 473,300 |
| 2023/10/20 | 584 | 597 | 580 | 590 | 229,500 |
| 2023/10/19 | 564 | 586 | 561 | 583 | 215,500 |
| 2023/10/18 | 575 | 576 | 562 | 574 | 213,900 |
| 2023/10/17 | 552 | 582 | 552 | 580 | 355,300 |
| 2023/10/16 | 573 | 583 | 550 | 551 | 358,600 |
| 2023/10/13 | 611 | 611 | 576 | 581 | 456,800 |
| 2023/10/12 | 579 | 594 | 564 | 591 | 223,600 |
| 2023/10/11 | 585 | 589 | 580 | 580 | 122,500 |
| 2023/10/10 | 597 | 598 | 580 | 585 | 259,000 |
| 2023/10/06 | 583 | 597 | 576 | 597 | 269,400 |
| 2023/10/05 | 572 | 584 | 569 | 575 | 284,900 |
| 2023/10/04 | 582 | 584 | 571 | 571 | 265,100 |
| 2023/10/03 | 600 | 610 | 592 | 592 | 182,400 |
| 2023/10/02 | 624 | 625 | 601 | 604 | 210,800 |
| 2023/09/29 | 618 | 630 | 618 | 624 | 171,300 |
| 2023/09/28 | 620 | 635 | 610 | 619 | 189,000 |
| 2023/09/27 | 620 | 624 | 611 | 618 | 163,900 |