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

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
2020/12/30 1,128 1,173 1,115 1,143 190,400
2020/12/29 1,115 1,137 1,108 1,122 141,700
2020/12/28 1,140 1,142 1,091 1,100 278,200
2020/12/25 1,170 1,171 1,142 1,151 204,900
2020/12/24 1,110 1,174 1,090 1,165 339,000
2020/12/23 1,150 1,164 1,102 1,114 219,800
2020/12/22 1,190 1,209 1,136 1,150 334,400
2020/12/21 1,169 1,185 1,154 1,173 405,000
2020/12/18 1,108 1,183 1,102 1,173 582,400
2020/12/17 1,056 1,105 1,048 1,100 372,800
2020/12/16 1,050 1,090 1,041 1,050 656,100
2020/12/15 1,050 1,105 1,045 1,050 757,500
2020/12/14 1,042 1,054 1,023 1,045 621,500
2020/12/11 959 1,100 942 1,100 723,500
2020/12/10 980 999 939 950 285,000
2020/12/09 985 1,006 977 983 205,200
2020/12/08 990 1,034 985 1,012 233,200
2020/12/07 1,040 1,045 1,009 1,011 119,300
2020/12/04 1,034 1,043 1,009 1,028 169,600
2020/12/03 1,071 1,071 1,033 1,048 189,200
2020/12/02 1,105 1,105 1,070 1,081 98,600
2020/12/01 1,057 1,106 1,057 1,105 134,900
2020/11/30 1,073 1,081 1,048 1,072 181,800
2020/11/27 1,110 1,113 1,084 1,084 165,800
2020/11/26 1,080 1,105 1,073 1,103 148,000
2020/11/25 1,131 1,131 1,095 1,097 218,000
2020/11/24 1,110 1,144 1,091 1,131 181,600
2020/11/20 1,090 1,115 1,069 1,107 215,400
2020/11/19 1,132 1,137 1,085 1,097 232,700
2020/11/18 1,150 1,171 1,138 1,143 130,600
2020/11/17 1,192 1,192 1,142 1,154 213,000
2020/11/16 1,203 1,208 1,180 1,185 182,500
2020/11/13 1,240 1,250 1,202 1,211 243,000
2020/11/12 1,250 1,279 1,232 1,240 273,300
2020/11/11 1,199 1,286 1,198 1,272 487,300
2020/11/10 1,170 1,207 1,162 1,205 429,300
2020/11/09 1,128 1,148 1,115 1,141 205,900
2020/11/06 1,121 1,168 1,094 1,104 308,600
2020/11/05 1,070 1,142 1,070 1,137 506,600
2020/11/04 1,055 1,068 1,043 1,054 231,700
2020/11/02 1,030 1,060 1,026 1,045 283,500
2020/10/30 1,085 1,103 1,024 1,030 355,100
2020/10/29 1,072 1,094 1,060 1,073 283,300
2020/10/28 1,060 1,100 1,053 1,086 306,800
2020/10/27 1,110 1,139 1,048 1,059 527,200
2020/10/26 1,134 1,143 1,116 1,132 264,000
2020/10/23 1,099 1,120 1,067 1,109 322,000
2020/10/22 1,111 1,141 1,095 1,103 408,900
2020/10/21 1,073 1,138 1,061 1,129 493,000
2020/10/20 1,085 1,106 1,055 1,062 365,600
2020/10/19 1,036 1,103 1,035 1,096 422,900
2020/10/16 1,066 1,079 1,011 1,024 446,200
2020/10/15 1,020 1,082 1,017 1,073 600,100
2020/10/14 998 1,015 990 1,015 259,400
2020/10/13 997 1,013 987 996 197,800
2020/10/12 1,008 1,017 980 992 221,500
2020/10/09 975 1,004 962 998 378,200
2020/10/08 973 988 960 965 196,300
2020/10/07 962 971 946 965 256,500
2020/10/06 975 985 952 977 229,800
2020/10/05 903 968 902 967 314,800
2020/10/02 935 943 892 899 226,600
2020/09/30 930 948 918 920 382,200
2020/09/29 897 927 895 927 211,900
2020/09/28 911 935 886 900 269,700
2020/09/25 914 920 879 917 436,900
2020/09/24 946 957 901 904 439,900
2020/09/23 957 979 932 947 354,900
2020/09/18 1,011 1,033 945 963 555,100
2020/09/17 991 1,028 981 1,001 1,049,700
2020/09/16 905 978 905 976 579,100
2020/09/15 860 901 854 894 299,300
2020/09/14 895 902 864 867 404,600
2020/09/11 850 904 845 895 791,600
2020/09/10 890 913 861 865 438,000
2020/09/09 865 900 859 876 429,000
2020/09/08 897 908 870 879 498,300
2020/09/07 929 932 893 894 324,500
2020/09/04 925 944 916 936 306,100
2020/09/03 944 975 930 955 340,200
2020/09/02 954 968 920 929 206,500
2020/09/01 935 954 935 954 159,200
2020/08/31 927 956 925 941 201,000
2020/08/28 931 955 900 912 344,800
2020/08/27 956 968 932 933 161,900
2020/08/26 945 951 933 946 117,200
2020/08/25 949 953 926 947 254,300
2020/08/24 918 936 911 929 152,400
2020/08/21 905 922 895 914 188,800
2020/08/20 916 933 900 910 314,100
2020/08/19 883 932 881 931 496,200
2020/08/18 866 879 854 874 128,800
2020/08/17 890 890 865 875 237,000
2020/08/14 872 904 872 890 217,400
2020/08/13 896 900 872 874 315,600
2020/08/12 843 888 833 886 538,200
2020/08/11 819 836 811 833 216,000
2020/08/07 818 826 796 826 271,300
2020/08/06 816 838 800 811 304,900
2020/08/05 810 816 792 801 233,800
2020/08/04 784 811 778 804 301,900
2020/08/03 765 772 745 772 348,900
2020/07/31 786 792 754 765 450,400
2020/07/30 810 825 795 797 418,900
2020/07/29 800 823 792 806 459,100
2020/07/28 842 856 805 811 674,600
2020/07/27 877 878 832 842 781,200
2020/07/22 920 931 896 903 473,800
2020/07/21 913 946 911 938 465,100
2020/07/20 975 975 908 927 495,400
2020/07/17 1,017 1,017 959 968 391,900
2020/07/16 1,012 1,034 1,008 1,012 256,300
2020/07/15 1,010 1,014 985 1,014 261,700
2020/07/14 1,008 1,008 972 997 317,600
2020/07/13 1,000 1,012 991 1,009 231,400
2020/07/10 1,010 1,011 990 995 311,500
2020/07/09 1,046 1,056 1,010 1,015 365,300
2020/07/08 1,041 1,077 1,021 1,055 394,300
2020/07/07 1,050 1,061 1,020 1,055 301,600
2020/07/06 1,034 1,044 1,010 1,044 365,600
2020/07/03 1,051 1,065 1,018 1,033 501,400
2020/07/02 1,094 1,099 1,047 1,051 434,400
2020/07/01 1,127 1,138 1,093 1,094 196,000
2020/06/30 1,158 1,163 1,092 1,123 335,800
2020/06/29 1,182 1,186 1,125 1,138 357,500
2020/06/26 1,215 1,216 1,187 1,212 167,600
2020/06/25 1,224 1,237 1,202 1,206 195,100
2020/06/24 1,200 1,242 1,191 1,237 224,300
2020/06/23 1,242 1,242 1,198 1,205 345,100
2020/06/22 1,249 1,260 1,207 1,253 351,200
2020/06/19 1,226 1,273 1,221 1,259 479,000
2020/06/18 1,176 1,236 1,176 1,235 654,100
2020/06/17 1,188 1,202 1,145 1,162 326,200
2020/06/16 1,170 1,239 1,158 1,178 705,800
2020/06/15 1,098 1,165 1,077 1,116 582,200
2020/06/12 1,099 1,161 1,093 1,116 695,600
2020/06/11 1,278 1,278 1,182 1,203 621,800
2020/06/10 1,225 1,300 1,212 1,298 530,600
2020/06/09 1,201 1,239 1,183 1,230 345,200
2020/06/08 1,173 1,196 1,153 1,193 160,900
2020/06/05 1,176 1,187 1,153 1,173 203,300
2020/06/04 1,252 1,255 1,171 1,185 326,900
2020/06/03 1,213 1,243 1,201 1,243 302,700
2020/06/02 1,202 1,214 1,193 1,213 158,200
2020/06/01 1,199 1,215 1,186 1,212 144,600
2020/05/29 1,190 1,228 1,190 1,197 216,000
2020/05/28 1,223 1,224 1,184 1,200 245,200
2020/05/27 1,238 1,250 1,192 1,217 309,800
2020/05/26 1,300 1,318 1,247 1,268 308,500
2020/05/25 1,271 1,284 1,252 1,283 191,500
2020/05/22 1,249 1,250 1,232 1,247 224,500
2020/05/21 1,240 1,249 1,204 1,243 207,900
2020/05/20 1,208 1,242 1,199 1,234 216,100
2020/05/19 1,251 1,264 1,176 1,191 428,000
2020/05/18 1,140 1,226 1,129 1,221 441,200
2020/05/15 1,129 1,146 1,094 1,136 184,700
2020/05/14 1,183 1,183 1,096 1,099 235,700
2020/05/13 1,101 1,178 1,090 1,174 322,100
2020/05/12 1,163 1,188 1,132 1,135 350,500
2020/05/11 1,049 1,156 1,049 1,137 563,800
2020/05/08 1,040 1,042 1,018 1,034 334,100
2020/05/07 998 1,026 995 1,024 279,500
2020/05/01 1,073 1,074 998 1,017 624,900
2020/04/30 1,042 1,092 1,039 1,087 413,600
2020/04/28 1,020 1,026 995 1,026 518,200
2020/04/27 1,007 1,031 995 1,020 507,000
2020/04/24 1,017 1,031 1,003 1,009 231,000
2020/04/23 1,038 1,038 1,011 1,033 270,200
2020/04/22 981 1,019 956 1,016 365,100
2020/04/21 1,064 1,072 997 1,002 476,700
2020/04/20 1,050 1,072 1,036 1,070 313,700
2020/04/17 1,091 1,103 1,049 1,053 440,400
2020/04/16 1,091 1,107 1,071 1,089 360,400
2020/04/15 1,087 1,111 1,080 1,094 343,100
2020/04/14 1,070 1,076 1,042 1,070 367,300
2020/04/13 1,054 1,083 1,039 1,056 407,000
2020/04/10 1,057 1,072 1,025 1,055 286,900
2020/04/09 1,021 1,065 999 1,057 372,100
2020/04/08 1,030 1,036 978 1,036 452,400
2020/04/07 977 1,041 977 1,040 610,300
2020/04/06 950 974 937 947 536,000
2020/04/03 987 999 958 978 407,100
2020/04/02 999 1,022 969 982 362,800
2020/04/01 1,040 1,040 990 1,004 417,600
2020/03/31 1,075 1,119 1,053 1,062 349,000
2020/03/30 1,033 1,080 1,019 1,051 529,900
2020/03/27 1,086 1,109 1,030 1,050 463,300
2020/03/26 1,140 1,144 1,070 1,074 527,100
2020/03/25 1,262 1,270 1,170 1,195 431,300
2020/03/24 1,286 1,289 1,146 1,211 692,700
2020/03/23 1,160 1,279 1,136 1,274 570,400
2020/03/19 1,134 1,256 1,075 1,190 962,800
2020/03/18 965 1,094 964 1,062 748,900
2020/03/17 900 1,027 892 980 859,000
2020/03/16 919 1,005 916 949 942,400
2020/03/13 964 964 814 912 1,703,500
2020/03/12 1,126 1,237 1,094 1,114 722,600
2020/03/11 1,242 1,280 1,167 1,178 476,400
2020/03/10 1,151 1,253 1,078 1,241 587,200
2020/03/09 1,305 1,341 1,202 1,220 489,700
2020/03/06 1,400 1,420 1,359 1,369 248,500
2020/03/05 1,426 1,442 1,402 1,420 235,500
2020/03/04 1,348 1,421 1,340 1,410 316,600
2020/03/03 1,503 1,512 1,378 1,378 395,000
2020/03/02 1,286 1,452 1,285 1,437 438,300
2020/02/28 1,412 1,422 1,313 1,316 541,400
2020/02/27 1,552 1,554 1,465 1,472 319,000
2020/02/26 1,585 1,588 1,508 1,554 271,100
2020/02/25 1,581 1,616 1,562 1,592 270,300
2020/02/21 1,645 1,659 1,625 1,644 151,800
2020/02/20 1,685 1,702 1,647 1,648 212,500
2020/02/19 1,626 1,687 1,626 1,675 192,100
2020/02/18 1,627 1,630 1,604 1,625 140,700
2020/02/17 1,625 1,649 1,591 1,646 253,500
2020/02/14 1,657 1,675 1,620 1,621 201,800
2020/02/13 1,726 1,735 1,661 1,679 306,200
2020/02/12 1,745 1,762 1,722 1,744 169,600
2020/02/10 1,718 1,769 1,718 1,733 439,400
2020/02/07 1,657 1,720 1,640 1,714 456,400
2020/02/06 1,662 1,671 1,641 1,646 195,300
2020/02/05 1,654 1,659 1,617 1,657 202,800
2020/02/04 1,559 1,625 1,545 1,625 303,200
2020/02/03 1,569 1,595 1,559 1,569 354,400
2020/01/31 1,624 1,638 1,601 1,603 260,400
2020/01/30 1,653 1,675 1,635 1,642 390,000
2020/01/29 1,634 1,647 1,595 1,637 282,600
2020/01/28 1,650 1,661 1,623 1,632 295,600
2020/01/27 1,655 1,678 1,645 1,668 205,600
2020/01/24 1,694 1,694 1,669 1,682 221,900
2020/01/23 1,714 1,730 1,688 1,698 204,800
2020/01/22 1,708 1,714 1,691 1,713 187,400
2020/01/21 1,704 1,705 1,675 1,700 180,000
2020/01/20 1,684 1,712 1,674 1,696 253,100
2020/01/17 1,701 1,701 1,653 1,664 375,900
2020/01/16 1,730 1,731 1,690 1,698 212,000
2020/01/15 1,756 1,757 1,724 1,730 202,500
2020/01/14 1,721 1,731 1,685 1,730 473,800
2020/01/10 1,785 1,785 1,713 1,731 521,200
2020/01/09 1,844 1,848 1,777 1,783 383,300
2020/01/08 1,852 1,853 1,783 1,814 497,000
2020/01/07 1,795 1,866 1,788 1,862 1,007,900
2020/01/06 1,718 1,780 1,707 1,775 478,800

このページの先頭へ