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
2021/12/30 618 619 603 609 113,700
2021/12/29 606 620 604 615 192,500
2021/12/28 603 613 594 608 286,700
2021/12/27 621 623 603 605 263,000
2021/12/24 640 644 616 617 210,500
2021/12/23 649 658 638 639 294,200
2021/12/22 625 638 620 636 342,900
2021/12/21 628 628 610 615 282,100
2021/12/20 629 645 620 620 318,800
2021/12/17 660 661 630 630 506,500
2021/12/16 695 695 662 664 432,700
2021/12/15 680 698 666 688 309,300
2021/12/14 696 700 678 687 290,700
2021/12/13 692 709 680 703 427,600
2021/12/10 713 740 682 683 1,151,600
2021/12/09 760 764 737 741 481,000
2021/12/08 772 776 746 755 380,600
2021/12/07 750 765 744 757 218,600
2021/12/06 742 769 736 739 268,000
2021/12/03 771 773 734 755 550,000
2021/12/02 777 783 766 771 193,900
2021/12/01 781 795 757 789 254,800
2021/11/30 801 810 768 775 1,254,500
2021/11/29 795 815 788 791 233,300
2021/11/26 853 853 804 818 352,000
2021/11/25 874 879 848 849 185,400
2021/11/24 894 894 870 874 192,200
2021/11/22 895 899 881 897 139,500
2021/11/19 907 915 891 905 210,100
2021/11/18 941 942 903 913 234,600
2021/11/17 958 959 924 945 267,100
2021/11/16 972 977 938 939 214,700
2021/11/15 970 982 964 971 149,200
2021/11/12 971 990 969 970 293,600
2021/11/11 956 977 953 976 234,000
2021/11/10 941 958 936 957 174,400
2021/11/09 954 959 942 949 118,600
2021/11/08 951 958 939 957 119,000
2021/11/05 922 955 922 955 240,300
2021/11/04 950 950 916 924 253,300
2021/11/02 950 964 944 949 393,800
2021/11/01 925 946 920 946 329,600
2021/10/29 930 931 895 917 267,800
2021/10/28 920 946 910 930 714,900
2021/10/27 919 921 903 919 215,000
2021/10/26 892 922 885 914 363,000
2021/10/25 883 888 868 877 220,900
2021/10/22 875 895 875 881 221,100
2021/10/21 875 878 857 865 155,500
2021/10/20 895 896 874 875 160,800
2021/10/19 917 919 892 892 165,900
2021/10/18 907 928 907 916 278,400
2021/10/15 910 916 896 905 172,700
2021/10/14 896 905 874 897 358,500
2021/10/13 897 906 877 880 282,400
2021/10/12 909 920 899 905 257,300
2021/10/11 888 913 882 905 299,600
2021/10/08 874 886 867 880 313,100
2021/10/07 860 882 853 860 368,600
2021/10/06 862 883 847 856 430,100
2021/10/05 834 870 822 862 497,200
2021/10/04 856 866 838 849 350,300
2021/10/01 849 849 831 832 394,400
2021/09/30 857 875 854 863 235,300
2021/09/29 856 869 845 855 279,900
2021/09/28 880 882 858 864 269,600
2021/09/27 891 898 876 882 282,000
2021/09/24 853 891 845 890 506,400
2021/09/22 860 874 825 830 830,700
2021/09/21 853 860 841 850 471,100
2021/09/17 885 893 868 875 663,700
2021/09/16 948 948 868 883 946,200
2021/09/15 989 989 944 944 556,200
2021/09/14 973 1,002 963 984 715,800
2021/09/13 1,000 1,006 973 977 581,600
2021/09/10 998 1,028 988 1,006 1,512,300
2021/09/09 1,045 1,122 1,043 1,108 1,112,000
2021/09/08 1,061 1,077 1,030 1,041 401,500
2021/09/07 1,018 1,058 1,015 1,051 331,700
2021/09/06 1,006 1,011 992 1,007 263,500
2021/09/03 1,000 1,013 987 1,001 213,000
2021/09/02 1,041 1,047 998 1,000 245,500
2021/09/01 1,048 1,055 1,032 1,054 124,400
2021/08/31 1,059 1,060 1,043 1,048 170,200
2021/08/30 1,038 1,055 1,032 1,048 320,300
2021/08/27 1,035 1,039 1,019 1,030 144,400
2021/08/26 1,030 1,046 1,026 1,030 130,900
2021/08/25 1,000 1,031 1,000 1,027 225,800
2021/08/24 996 1,002 993 997 87,400
2021/08/23 997 1,010 993 998 132,000
2021/08/20 988 1,002 986 989 68,900
2021/08/19 998 1,006 983 984 69,000
2021/08/18 988 1,012 986 1,006 156,300
2021/08/17 991 1,000 984 988 99,700
2021/08/16 998 1,003 982 994 121,500
2021/08/13 1,001 1,012 998 1,004 84,100
2021/08/12 1,014 1,015 1,000 1,001 98,900
2021/08/11 1,005 1,014 994 1,013 139,300
2021/08/10 986 1,002 986 1,001 158,800
2021/08/06 989 1,003 979 982 93,600
2021/08/05 982 999 979 988 86,500
2021/08/04 985 999 972 987 76,100
2021/08/03 998 1,006 986 988 125,700
2021/08/02 995 1,005 993 996 171,900
2021/07/30 979 990 973 988 100,500
2021/07/29 981 988 973 983 52,300
2021/07/28 990 993 975 976 102,700
2021/07/27 977 991 975 990 51,400
2021/07/26 990 999 976 977 70,100
2021/07/21 971 982 964 973 98,700
2021/07/20 970 975 958 960 112,900
2021/07/19 963 976 952 970 159,800
2021/07/16 971 988 969 980 86,300
2021/07/15 1,002 1,002 973 974 144,300
2021/07/14 1,004 1,011 1,000 1,002 50,700
2021/07/13 1,008 1,021 1,000 1,001 134,300
2021/07/12 994 1,007 980 1,007 124,600
2021/07/09 965 981 949 979 229,200
2021/07/08 992 992 979 980 152,700
2021/07/07 990 1,022 989 995 174,800
2021/07/06 1,009 1,009 993 995 116,500
2021/07/05 1,022 1,025 1,006 1,006 149,400
2021/07/02 1,009 1,030 1,008 1,021 167,200
2021/07/01 1,005 1,016 997 1,002 107,900
2021/06/30 1,010 1,039 1,001 1,006 264,600
2021/06/29 999 1,014 995 1,007 162,600
2021/06/28 980 993 978 992 190,100
2021/06/25 993 999 978 983 174,700
2021/06/24 1,007 1,018 983 988 203,200
2021/06/23 1,017 1,025 999 1,000 200,500
2021/06/22 1,010 1,034 1,000 1,004 267,800
2021/06/21 974 990 964 990 255,700
2021/06/18 1,030 1,030 998 998 228,000
2021/06/17 1,033 1,035 1,011 1,023 166,300
2021/06/16 1,069 1,074 1,037 1,040 225,200
2021/06/15 1,069 1,082 1,060 1,069 300,400
2021/06/14 1,082 1,092 1,038 1,045 476,900
2021/06/11 1,184 1,194 1,086 1,093 933,200
2021/06/10 1,195 1,203 1,189 1,200 163,700
2021/06/09 1,198 1,204 1,182 1,187 131,100
2021/06/08 1,208 1,210 1,192 1,194 71,100
2021/06/07 1,210 1,210 1,197 1,200 153,100
2021/06/04 1,200 1,201 1,192 1,199 97,500
2021/06/03 1,200 1,206 1,192 1,195 112,400
2021/06/02 1,222 1,222 1,191 1,196 110,400
2021/06/01 1,237 1,239 1,206 1,220 136,800
2021/05/31 1,239 1,242 1,220 1,220 153,600
2021/05/28 1,222 1,230 1,210 1,223 155,800
2021/05/27 1,250 1,252 1,212 1,212 158,700
2021/05/26 1,219 1,249 1,218 1,246 257,900
2021/05/25 1,230 1,234 1,207 1,222 124,500
2021/05/24 1,215 1,215 1,192 1,200 192,200
2021/05/21 1,220 1,224 1,208 1,213 152,300
2021/05/20 1,200 1,205 1,191 1,196 98,800
2021/05/19 1,199 1,212 1,188 1,196 120,300
2021/05/18 1,193 1,211 1,186 1,200 127,300
2021/05/17 1,237 1,237 1,178 1,193 192,600
2021/05/14 1,238 1,262 1,210 1,213 155,700
2021/05/13 1,277 1,281 1,207 1,208 309,800
2021/05/12 1,360 1,374 1,287 1,313 328,200
2021/05/11 1,357 1,374 1,349 1,358 181,100
2021/05/10 1,377 1,377 1,352 1,365 83,500
2021/05/07 1,357 1,376 1,342 1,361 135,900
2021/05/06 1,362 1,379 1,348 1,362 187,400
2021/04/30 1,365 1,378 1,344 1,370 240,400
2021/04/28 1,330 1,380 1,315 1,365 394,800
2021/04/27 1,330 1,344 1,303 1,330 285,100
2021/04/26 1,235 1,298 1,235 1,288 185,700
2021/04/23 1,245 1,269 1,230 1,232 184,800
2021/04/22 1,235 1,272 1,234 1,245 273,000
2021/04/21 1,270 1,273 1,223 1,231 310,700
2021/04/20 1,283 1,313 1,263 1,298 161,800
2021/04/19 1,315 1,337 1,294 1,299 201,000
2021/04/16 1,316 1,319 1,278 1,305 288,300
2021/04/15 1,334 1,352 1,299 1,323 429,000
2021/04/14 1,295 1,362 1,295 1,358 432,700
2021/04/13 1,304 1,322 1,276 1,287 303,600
2021/04/12 1,382 1,401 1,291 1,306 496,100
2021/04/09 1,343 1,417 1,343 1,407 448,800
2021/04/08 1,325 1,353 1,305 1,332 411,100
2021/04/07 1,304 1,323 1,291 1,323 278,900
2021/04/06 1,279 1,311 1,268 1,301 390,400
2021/04/05 1,285 1,295 1,231 1,278 332,300
2021/04/02 1,294 1,310 1,251 1,265 298,500
2021/04/01 1,300 1,313 1,285 1,293 214,000
2021/03/31 1,270 1,294 1,258 1,279 202,600
2021/03/30 1,305 1,318 1,266 1,271 302,900
2021/03/29 1,246 1,328 1,245 1,278 661,900
2021/03/26 1,252 1,264 1,220 1,258 440,300
2021/03/25 1,179 1,255 1,173 1,252 762,200
2021/03/24 1,165 1,219 1,158 1,183 773,500
2021/03/23 1,164 1,194 1,149 1,171 533,600
2021/03/22 1,113 1,172 1,097 1,165 588,400
2021/03/19 1,128 1,148 1,104 1,115 678,400
2021/03/18 1,200 1,208 1,135 1,137 1,056,600
2021/03/17 1,150 1,190 1,125 1,181 963,900
2021/03/16 1,127 1,158 1,094 1,151 1,630,600
2021/03/15 1,034 1,180 1,018 1,157 4,517,500
2021/03/12 1,010 1,010 1,010 1,010 220,100
2021/03/11 856 867 830 860 445,700
2021/03/10 869 875 853 870 232,100
2021/03/09 855 861 840 856 187,600
2021/03/08 868 876 850 857 195,500
2021/03/05 855 856 813 854 622,300
2021/03/04 885 890 852 862 451,900
2021/03/03 902 915 897 900 142,700
2021/03/02 917 923 900 901 144,600
2021/03/01 894 907 880 905 197,000
2021/02/26 900 900 870 882 241,000
2021/02/25 914 917 903 910 121,300
2021/02/24 901 925 897 907 219,800
2021/02/22 896 916 894 903 204,400
2021/02/19 884 894 875 889 216,000
2021/02/18 924 930 884 888 299,600
2021/02/17 903 924 899 921 131,000
2021/02/16 929 937 904 908 190,700
2021/02/15 939 939 918 929 140,500
2021/02/12 917 933 910 932 237,300
2021/02/10 900 916 896 909 144,700
2021/02/09 926 926 901 903 174,200
2021/02/08 910 924 891 920 299,900
2021/02/05 921 921 896 903 230,000
2021/02/04 921 942 919 919 277,700
2021/02/03 924 937 911 923 347,500
2021/02/02 895 922 888 922 341,100
2021/02/01 870 888 864 885 212,400
2021/01/29 875 889 855 864 368,200
2021/01/28 850 879 844 869 672,400
2021/01/27 885 893 875 880 321,900
2021/01/26 897 905 877 887 409,900
2021/01/25 872 895 867 895 393,400
2021/01/22 875 884 866 872 398,200
2021/01/21 903 910 868 872 578,100
2021/01/20 878 895 867 888 622,500
2021/01/19 879 884 851 866 818,900
2021/01/18 888 893 869 885 770,900
2021/01/15 916 942 889 925 582,600
2021/01/14 953 962 919 929 686,000
2021/01/13 999 1,002 960 968 505,200
2021/01/12 1,017 1,027 995 1,007 205,600
2021/01/08 1,021 1,038 1,013 1,030 167,200
2021/01/07 1,046 1,054 1,006 1,013 278,300
2021/01/06 1,066 1,087 1,050 1,050 132,200
2021/01/05 1,092 1,107 1,075 1,077 132,600
2021/01/04 1,143 1,143 1,094 1,111 121,000

このページの先頭へ