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 |
|---|---|---|---|---|---|
| 2025/07/31 | 550 | 560 | 546 | 559 | 106,400 |
| 2025/07/30 | 550 | 553 | 545 | 551 | 73,700 |
| 2025/07/29 | 550 | 564 | 548 | 551 | 169,400 |
| 2025/07/28 | 538 | 553 | 538 | 549 | 107,200 |
| 2025/07/25 | 539 | 544 | 536 | 536 | 84,900 |
| 2025/07/24 | 543 | 546 | 536 | 539 | 136,000 |
| 2025/07/23 | 534 | 544 | 529 | 541 | 218,300 |
| 2025/07/22 | 540 | 542 | 532 | 533 | 117,600 |
| 2025/07/18 | 549 | 549 | 537 | 537 | 90,000 |
| 2025/07/17 | 541 | 550 | 541 | 548 | 128,900 |
| 2025/07/16 | 553 | 554 | 542 | 542 | 101,600 |
| 2025/07/15 | 558 | 558 | 550 | 553 | 102,600 |
| 2025/07/14 | 565 | 570 | 554 | 558 | 121,200 |
| 2025/07/11 | 565 | 572 | 560 | 562 | 114,400 |
| 2025/07/10 | 579 | 579 | 563 | 564 | 175,500 |
| 2025/07/09 | 578 | 580 | 569 | 578 | 134,900 |
| 2025/07/08 | 577 | 580 | 570 | 575 | 158,200 |
| 2025/07/07 | 553 | 574 | 553 | 570 | 174,500 |
| 2025/07/04 | 566 | 569 | 558 | 558 | 145,200 |
| 2025/07/03 | 568 | 570 | 562 | 563 | 148,700 |
| 2025/07/02 | 546 | 580 | 546 | 570 | 600,000 |
| 2025/07/01 | 554 | 554 | 543 | 545 | 137,600 |
| 2025/06/30 | 553 | 559 | 551 | 551 | 121,300 |
| 2025/06/27 | 556 | 567 | 552 | 555 | 189,500 |
| 2025/06/26 | 550 | 570 | 548 | 554 | 476,800 |
| 2025/06/25 | 542 | 545 | 535 | 545 | 130,600 |
| 2025/06/24 | 527 | 544 | 527 | 543 | 167,400 |
| 2025/06/23 | 529 | 532 | 523 | 526 | 132,200 |
| 2025/06/20 | 542 | 543 | 529 | 533 | 245,600 |
| 2025/06/19 | 549 | 552 | 541 | 543 | 103,100 |
| 2025/06/18 | 550 | 552 | 544 | 549 | 150,800 |
| 2025/06/17 | 540 | 550 | 531 | 549 | 308,700 |
| 2025/06/16 | 541 | 549 | 533 | 538 | 308,200 |
| 2025/06/13 | 551 | 564 | 543 | 550 | 1,251,000 |
| 2025/06/12 | 525 | 525 | 516 | 519 | 236,300 |
| 2025/06/11 | 523 | 529 | 516 | 527 | 230,900 |
| 2025/06/10 | 512 | 525 | 510 | 520 | 247,500 |
| 2025/06/09 | 506 | 516 | 505 | 512 | 210,000 |
| 2025/06/06 | 497 | 504 | 491 | 504 | 277,100 |
| 2025/06/05 | 480 | 497 | 479 | 497 | 287,600 |
| 2025/06/04 | 480 | 485 | 479 | 482 | 103,800 |
| 2025/06/03 | 470 | 483 | 469 | 482 | 339,000 |
| 2025/06/02 | 466 | 471 | 465 | 469 | 101,800 |
| 2025/05/30 | 465 | 471 | 464 | 466 | 78,400 |
| 2025/05/29 | 473 | 474 | 465 | 467 | 103,700 |
| 2025/05/28 | 473 | 474 | 464 | 465 | 101,400 |
| 2025/05/27 | 470 | 471 | 467 | 471 | 78,100 |
| 2025/05/26 | 467 | 470 | 460 | 468 | 78,800 |
| 2025/05/23 | 469 | 469 | 465 | 467 | 43,600 |
| 2025/05/22 | 461 | 467 | 460 | 467 | 54,000 |
| 2025/05/21 | 473 | 473 | 463 | 463 | 86,700 |
| 2025/05/20 | 470 | 474 | 467 | 470 | 55,500 |
| 2025/05/19 | 465 | 471 | 464 | 470 | 90,000 |
| 2025/05/16 | 470 | 475 | 462 | 465 | 101,900 |
| 2025/05/15 | 470 | 476 | 470 | 470 | 63,400 |
| 2025/05/14 | 477 | 480 | 472 | 474 | 53,600 |
| 2025/05/13 | 479 | 480 | 474 | 474 | 88,900 |
| 2025/05/12 | 476 | 481 | 475 | 478 | 79,200 |
| 2025/05/09 | 478 | 479 | 475 | 478 | 61,200 |
| 2025/05/08 | 475 | 479 | 471 | 479 | 131,400 |
| 2025/05/07 | 465 | 477 | 465 | 475 | 101,600 |
| 2025/05/02 | 468 | 470 | 463 | 467 | 71,000 |
| 2025/05/01 | 468 | 469 | 465 | 468 | 45,300 |
| 2025/04/30 | 470 | 471 | 462 | 471 | 56,200 |
| 2025/04/28 | 467 | 472 | 466 | 467 | 134,300 |
| 2025/04/25 | 460 | 466 | 460 | 462 | 104,600 |
| 2025/04/24 | 464 | 466 | 461 | 461 | 55,000 |
| 2025/04/23 | 471 | 472 | 463 | 463 | 76,200 |
| 2025/04/22 | 471 | 471 | 461 | 467 | 83,500 |
| 2025/04/21 | 455 | 470 | 455 | 470 | 152,400 |
| 2025/04/18 | 449 | 455 | 447 | 454 | 76,500 |
| 2025/04/17 | 440 | 448 | 440 | 445 | 27,900 |
| 2025/04/16 | 449 | 449 | 441 | 441 | 99,500 |
| 2025/04/15 | 447 | 452 | 441 | 448 | 155,700 |
| 2025/04/14 | 446 | 455 | 445 | 446 | 143,000 |
| 2025/04/11 | 425 | 445 | 425 | 444 | 181,100 |
| 2025/04/10 | 433 | 433 | 422 | 428 | 254,700 |
| 2025/04/09 | 410 | 412 | 399 | 409 | 272,700 |
| 2025/04/08 | 405 | 424 | 405 | 422 | 255,400 |
| 2025/04/07 | 395 | 403 | 382 | 389 | 430,300 |
| 2025/04/04 | 436 | 437 | 415 | 426 | 422,200 |
| 2025/04/03 | 446 | 460 | 446 | 452 | 257,900 |
| 2025/04/02 | 476 | 476 | 459 | 466 | 328,700 |
| 2025/04/01 | 487 | 487 | 471 | 479 | 156,500 |
| 2025/03/31 | 480 | 486 | 477 | 483 | 217,500 |
| 2025/03/28 | 480 | 489 | 479 | 486 | 188,000 |
| 2025/03/27 | 472 | 481 | 472 | 480 | 155,500 |
| 2025/03/26 | 467 | 476 | 466 | 475 | 290,300 |
| 2025/03/25 | 462 | 466 | 460 | 466 | 112,900 |
| 2025/03/24 | 468 | 468 | 461 | 461 | 124,300 |
| 2025/03/21 | 474 | 475 | 465 | 466 | 134,300 |
| 2025/03/19 | 466 | 477 | 466 | 473 | 219,600 |
| 2025/03/18 | 458 | 469 | 457 | 465 | 386,900 |
| 2025/03/17 | 459 | 466 | 457 | 457 | 223,200 |
| 2025/03/14 | 456 | 479 | 456 | 459 | 794,400 |
| 2025/03/13 | 484 | 486 | 436 | 454 | 1,304,400 |
| 2025/03/12 | 467 | 480 | 466 | 477 | 193,100 |
| 2025/03/11 | 460 | 466 | 457 | 466 | 172,700 |
| 2025/03/10 | 467 | 467 | 461 | 464 | 142,900 |
| 2025/03/07 | 470 | 472 | 461 | 461 | 182,100 |
| 2025/03/06 | 470 | 473 | 467 | 472 | 102,100 |
| 2025/03/05 | 470 | 472 | 466 | 466 | 156,400 |
| 2025/03/04 | 480 | 480 | 465 | 475 | 166,600 |
| 2025/03/03 | 488 | 490 | 475 | 484 | 133,000 |
| 2025/02/28 | 483 | 484 | 469 | 476 | 208,400 |
| 2025/02/27 | 483 | 489 | 479 | 489 | 88,700 |
| 2025/02/26 | 492 | 493 | 478 | 482 | 263,300 |
| 2025/02/25 | 493 | 499 | 491 | 493 | 163,400 |
| 2025/02/21 | 504 | 504 | 496 | 496 | 170,700 |
| 2025/02/20 | 506 | 509 | 500 | 505 | 142,200 |
| 2025/02/19 | 503 | 513 | 501 | 513 | 207,100 |
| 2025/02/18 | 506 | 507 | 497 | 498 | 265,700 |
| 2025/02/17 | 520 | 521 | 504 | 504 | 220,300 |
| 2025/02/14 | 528 | 529 | 521 | 521 | 108,600 |
| 2025/02/13 | 523 | 531 | 523 | 526 | 118,900 |
| 2025/02/12 | 530 | 531 | 520 | 523 | 187,800 |
| 2025/02/10 | 531 | 534 | 528 | 533 | 138,700 |
| 2025/02/07 | 539 | 546 | 535 | 535 | 168,200 |
| 2025/02/06 | 537 | 547 | 535 | 543 | 404,700 |
| 2025/02/05 | 520 | 542 | 520 | 542 | 504,500 |
| 2025/02/04 | 506 | 526 | 506 | 521 | 498,500 |
| 2025/02/03 | 508 | 509 | 501 | 502 | 262,400 |
| 2025/01/31 | 517 | 517 | 509 | 509 | 317,900 |
| 2025/01/30 | 519 | 524 | 515 | 517 | 798,800 |
| 2025/01/29 | 541 | 548 | 540 | 541 | 920,600 |
| 2025/01/28 | 541 | 545 | 534 | 544 | 499,600 |
| 2025/01/27 | 555 | 555 | 542 | 543 | 538,000 |
| 2025/01/24 | 546 | 557 | 545 | 552 | 411,700 |
| 2025/01/23 | 545 | 547 | 540 | 546 | 268,400 |
| 2025/01/22 | 540 | 552 | 540 | 552 | 380,800 |
| 2025/01/21 | 533 | 537 | 522 | 536 | 307,400 |
| 2025/01/20 | 518 | 537 | 516 | 530 | 500,700 |
| 2025/01/17 | 516 | 519 | 513 | 515 | 246,500 |
| 2025/01/16 | 520 | 524 | 515 | 519 | 208,900 |
| 2025/01/15 | 524 | 530 | 516 | 516 | 320,800 |
| 2025/01/14 | 521 | 527 | 518 | 521 | 248,800 |
| 2025/01/10 | 527 | 532 | 520 | 524 | 334,900 |
| 2025/01/09 | 538 | 538 | 526 | 535 | 329,900 |
| 2025/01/08 | 556 | 556 | 540 | 542 | 409,300 |
| 2025/01/07 | 553 | 559 | 551 | 557 | 188,300 |
| 2025/01/06 | 561 | 568 | 551 | 551 | 432,700 |
| 2024/12/30 | 542 | 562 | 538 | 559 | 459,500 |
| 2024/12/27 | 530 | 543 | 525 | 540 | 355,600 |
| 2024/12/26 | 526 | 535 | 522 | 527 | 317,600 |
| 2024/12/25 | 531 | 542 | 518 | 523 | 244,700 |
| 2024/12/24 | 518 | 529 | 512 | 527 | 239,800 |
| 2024/12/23 | 515 | 520 | 513 | 519 | 196,600 |
| 2024/12/20 | 505 | 519 | 505 | 515 | 302,500 |
| 2024/12/19 | 496 | 506 | 493 | 504 | 246,500 |
| 2024/12/18 | 500 | 510 | 499 | 503 | 380,200 |
| 2024/12/17 | 499 | 508 | 491 | 500 | 366,300 |
| 2024/12/16 | 490 | 509 | 490 | 503 | 817,100 |
| 2024/12/13 | 505 | 509 | 478 | 488 | 2,486,700 |
| 2024/12/12 | 572 | 575 | 554 | 555 | 601,000 |
| 2024/12/11 | 530 | 553 | 529 | 552 | 311,400 |
| 2024/12/10 | 550 | 552 | 524 | 531 | 383,400 |
| 2024/12/09 | 545 | 553 | 538 | 540 | 271,700 |
| 2024/12/06 | 544 | 547 | 534 | 536 | 239,900 |
| 2024/12/05 | 542 | 545 | 536 | 541 | 128,200 |
| 2024/12/04 | 542 | 544 | 538 | 542 | 167,700 |
| 2024/12/03 | 535 | 543 | 533 | 538 | 284,200 |
| 2024/12/02 | 546 | 546 | 533 | 535 | 125,700 |
| 2024/11/29 | 535 | 546 | 533 | 545 | 114,000 |
| 2024/11/28 | 533 | 544 | 533 | 535 | 126,200 |
| 2024/11/27 | 544 | 544 | 529 | 533 | 139,300 |
| 2024/11/26 | 543 | 548 | 540 | 547 | 123,400 |
| 2024/11/25 | 540 | 547 | 540 | 545 | 257,900 |
| 2024/11/22 | 533 | 538 | 531 | 537 | 140,500 |
| 2024/11/21 | 522 | 533 | 522 | 531 | 128,600 |
| 2024/11/20 | 511 | 526 | 509 | 521 | 173,400 |
| 2024/11/19 | 515 | 518 | 507 | 510 | 193,000 |
| 2024/11/18 | 516 | 523 | 508 | 512 | 267,100 |
| 2024/11/15 | 522 | 529 | 519 | 525 | 155,600 |
| 2024/11/14 | 529 | 529 | 520 | 524 | 140,200 |
| 2024/11/13 | 538 | 545 | 525 | 530 | 161,400 |
| 2024/11/12 | 547 | 554 | 540 | 540 | 167,800 |
| 2024/11/11 | 541 | 545 | 535 | 544 | 118,400 |
| 2024/11/08 | 537 | 543 | 535 | 538 | 174,300 |
| 2024/11/07 | 534 | 538 | 530 | 535 | 144,700 |
| 2024/11/06 | 522 | 533 | 517 | 531 | 227,600 |
| 2024/11/05 | 520 | 521 | 509 | 516 | 132,500 |
| 2024/11/01 | 515 | 521 | 511 | 519 | 167,600 |
| 2024/10/31 | 519 | 523 | 516 | 523 | 111,100 |
| 2024/10/30 | 524 | 526 | 519 | 520 | 181,600 |
| 2024/10/29 | 513 | 523 | 508 | 521 | 162,500 |
| 2024/10/28 | 501 | 513 | 501 | 513 | 178,200 |
| 2024/10/25 | 507 | 511 | 495 | 500 | 312,600 |
| 2024/10/24 | 494 | 513 | 492 | 511 | 274,300 |
| 2024/10/23 | 508 | 510 | 497 | 498 | 239,100 |
| 2024/10/22 | 525 | 528 | 508 | 511 | 314,600 |
| 2024/10/21 | 513 | 532 | 511 | 529 | 229,000 |
| 2024/10/18 | 526 | 531 | 516 | 516 | 296,100 |
| 2024/10/17 | 536 | 541 | 526 | 526 | 240,600 |
| 2024/10/16 | 537 | 549 | 534 | 538 | 253,400 |
| 2024/10/15 | 551 | 553 | 540 | 540 | 191,700 |
| 2024/10/11 | 538 | 548 | 535 | 548 | 280,000 |
| 2024/10/10 | 549 | 549 | 537 | 539 | 473,500 |
| 2024/10/09 | 543 | 561 | 542 | 553 | 424,000 |
| 2024/10/08 | 545 | 548 | 539 | 547 | 256,300 |
| 2024/10/07 | 545 | 555 | 534 | 550 | 384,200 |