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
2022/12/30 982 1,023 979 1,013 360,300
2022/12/29 991 1,002 974 983 473,000
2022/12/28 955 992 955 992 512,400
2022/12/27 931 974 931 969 654,700
2022/12/26 889 919 876 919 328,900
2022/12/23 924 929 881 881 404,300
2022/12/22 930 948 922 928 383,200
2022/12/21 931 953 913 937 470,200
2022/12/20 977 977 916 930 564,800
2022/12/19 982 1,004 966 977 502,400
2022/12/16 1,013 1,035 982 994 1,671,200
2022/12/15 1,092 1,105 1,024 1,024 1,094,000
2022/12/14 1,078 1,128 1,062 1,095 3,044,600
2022/12/13 1,048 1,091 1,026 1,089 5,123,600
2022/12/12 935 995 920 995 2,707,300
2022/12/09 835 861 832 845 462,500
2022/12/08 814 835 814 824 183,200
2022/12/07 801 828 801 825 93,000
2022/12/06 812 821 794 812 174,100
2022/12/05 826 826 804 814 149,500
2022/12/02 824 840 816 831 170,000
2022/12/01 854 854 825 825 159,000
2022/11/30 855 856 837 840 118,100
2022/11/29 830 855 825 854 119,000
2022/11/28 835 854 824 842 174,000
2022/11/25 805 853 802 835 334,500
2022/11/24 774 816 773 801 303,500
2022/11/22 773 782 759 759 177,100
2022/11/21 786 786 756 769 205,900
2022/11/18 796 804 782 786 145,800
2022/11/17 775 807 775 803 143,800
2022/11/16 765 794 765 782 148,800
2022/11/15 774 774 751 759 102,900
2022/11/14 780 785 766 771 194,500
2022/11/11 785 795 776 790 142,800
2022/11/10 768 769 748 752 144,000
2022/11/09 766 773 763 768 43,800
2022/11/08 760 772 754 768 99,800
2022/11/07 741 756 732 751 97,400
2022/11/04 740 750 734 741 101,100
2022/11/02 780 780 748 748 161,100
2022/11/01 802 806 782 785 80,000
2022/10/31 800 803 787 801 76,200
2022/10/28 775 799 772 794 224,900
2022/10/27 799 805 783 785 143,700
2022/10/26 806 819 799 800 128,800
2022/10/25 824 827 799 800 153,500
2022/10/24 826 839 814 818 137,700
2022/10/21 814 820 801 814 99,900
2022/10/20 800 823 796 817 163,400
2022/10/19 818 829 799 803 293,700
2022/10/18 828 854 818 819 173,900
2022/10/17 815 831 814 828 141,700
2022/10/14 820 861 815 821 382,900
2022/10/13 835 837 802 805 225,500
2022/10/12 822 845 822 841 148,600
2022/10/11 835 841 818 836 319,200
2022/10/07 866 886 848 848 189,400
2022/10/06 881 899 873 878 183,200
2022/10/05 889 908 879 880 316,400
2022/10/04 850 885 848 878 351,100
2022/10/03 855 859 825 839 421,600
2022/09/30 891 897 838 847 647,700
2022/09/29 914 930 880 896 672,900
2022/09/28 949 969 903 914 1,932,500
2022/09/27 891 939 871 930 1,709,500
2022/09/26 828 907 814 879 1,301,200
2022/09/22 816 839 769 836 716,600
2022/09/21 866 866 822 831 445,400
2022/09/20 860 879 846 868 410,200
2022/09/16 869 881 838 870 644,000
2022/09/15 855 893 851 871 937,200
2022/09/14 822 893 818 870 1,837,800
2022/09/13 766 835 756 835 2,704,000
2022/09/12 736 736 736 736 82,900
2022/09/09 622 644 617 636 191,800
2022/09/08 645 655 632 632 128,400
2022/09/07 643 643 626 636 111,700
2022/09/06 645 654 637 646 89,900
2022/09/05 635 649 631 646 62,800
2022/09/02 645 654 635 645 61,900
2022/09/01 653 657 643 643 151,600
2022/08/31 650 668 650 663 117,200
2022/08/30 671 677 652 654 95,800
2022/08/29 663 672 651 656 269,900
2022/08/26 672 683 667 683 114,200
2022/08/25 657 670 652 667 62,700
2022/08/24 661 668 651 660 64,500
2022/08/23 638 667 636 665 94,300
2022/08/22 657 657 645 648 111,800
2022/08/19 671 677 666 666 82,100
2022/08/18 673 677 659 672 109,900
2022/08/17 695 708 679 683 296,400
2022/08/16 670 692 663 691 249,300
2022/08/15 639 667 639 667 211,300
2022/08/12 614 640 613 636 318,300
2022/08/10 615 617 600 614 85,400
2022/08/09 611 620 608 619 85,500
2022/08/08 621 621 610 610 110,600
2022/08/05 623 629 617 621 72,900
2022/08/04 622 632 615 625 172,700
2022/08/03 616 622 608 614 73,400
2022/08/02 616 616 606 607 74,300
2022/08/01 616 619 599 619 90,600
2022/07/29 623 624 609 616 120,100
2022/07/28 609 622 608 620 246,900
2022/07/27 590 614 589 602 227,500
2022/07/26 584 594 577 593 105,100
2022/07/25 594 600 581 584 113,900
2022/07/22 604 607 597 599 166,000
2022/07/21 595 614 595 603 180,500
2022/07/20 600 610 591 591 167,700
2022/07/19 592 594 574 593 141,000
2022/07/15 570 599 570 591 399,500
2022/07/14 560 566 550 563 94,800
2022/07/13 549 561 549 560 82,800
2022/07/12 560 563 549 552 110,800
2022/07/11 562 569 560 564 143,900
2022/07/08 559 560 548 548 157,400
2022/07/07 561 562 550 552 139,100
2022/07/06 582 583 560 560 149,300
2022/07/05 569 583 569 577 121,800
2022/07/04 558 568 555 563 87,300
2022/07/01 563 564 540 548 217,500
2022/06/30 570 582 569 569 101,600
2022/06/29 569 571 559 568 179,600
2022/06/28 553 583 549 582 300,200
2022/06/27 570 570 553 558 122,500
2022/06/24 530 569 530 561 289,200
2022/06/23 541 555 527 527 146,700
2022/06/22 535 549 522 549 227,600
2022/06/21 518 533 514 527 168,600
2022/06/20 515 521 501 514 78,700
2022/06/17 493 511 493 511 175,200
2022/06/16 513 515 496 501 179,200
2022/06/15 515 518 496 498 219,300
2022/06/14 501 511 491 509 239,300
2022/06/13 537 549 505 514 596,000
2022/06/10 505 582 504 553 1,437,000
2022/06/09 550 568 549 559 589,700
2022/06/08 538 555 538 546 219,800
2022/06/07 518 536 514 532 250,600
2022/06/06 516 524 507 518 257,900
2022/06/03 531 538 523 526 274,100
2022/06/02 538 538 518 522 208,400
2022/06/01 542 545 528 539 238,500
2022/05/31 562 562 540 542 279,800
2022/05/30 566 572 563 565 197,800
2022/05/27 568 571 555 558 112,500
2022/05/26 550 568 550 560 151,200
2022/05/25 555 556 545 549 148,600
2022/05/24 570 575 561 562 138,200
2022/05/23 555 575 550 575 210,700
2022/05/20 551 557 540 549 192,900
2022/05/19 566 571 554 556 148,200
2022/05/18 576 587 573 581 135,800
2022/05/17 566 576 564 576 112,900
2022/05/16 571 579 560 566 106,500
2022/05/13 542 567 541 566 278,400
2022/05/12 547 550 535 541 131,900
2022/05/11 545 563 543 559 135,200
2022/05/10 536 551 522 550 228,700
2022/05/09 553 560 542 543 189,300
2022/05/06 563 576 554 567 160,700
2022/05/02 569 579 565 569 195,400
2022/04/28 589 591 574 579 222,400
2022/04/27 595 598 571 592 459,700
2022/04/26 607 624 604 621 214,100
2022/04/25 571 599 571 597 180,200
2022/04/22 583 593 575 591 252,200
2022/04/21 608 621 592 596 228,600
2022/04/20 631 637 612 612 235,800
2022/04/19 631 635 621 623 160,100
2022/04/18 632 639 615 630 260,100
2022/04/15 614 647 611 640 422,000
2022/04/14 594 625 594 621 400,100
2022/04/13 566 586 557 584 394,200
2022/04/12 594 602 567 569 481,500
2022/04/11 633 634 593 600 583,200
2022/04/08 644 654 636 641 284,300
2022/04/07 636 648 629 644 399,900
2022/04/06 658 677 642 646 541,300
2022/04/05 654 675 639 668 681,300
2022/04/04 646 652 635 644 461,500
2022/04/01 618 649 598 646 706,600
2022/03/31 640 640 615 631 576,300
2022/03/30 590 635 590 631 770,200
2022/03/29 602 609 577 582 945,000
2022/03/28 660 669 606 612 1,631,700
2022/03/25 639 646 613 644 880,100
2022/03/24 594 619 591 617 639,700
2022/03/23 573 609 573 604 731,600
2022/03/22 568 578 555 563 462,300
2022/03/18 531 565 523 563 748,700
2022/03/17 506 539 504 534 787,400
2022/03/16 498 499 478 492 473,400
2022/03/15 484 495 460 490 1,018,400
2022/03/14 456 510 455 484 2,025,000
2022/03/11 410 464 405 457 2,989,100
2022/03/10 405 410 400 403 392,200
2022/03/09 406 409 392 393 276,100
2022/03/08 407 414 398 399 346,300
2022/03/07 450 450 416 423 314,500
2022/03/04 475 475 455 463 227,900
2022/03/03 484 490 475 479 158,700
2022/03/02 479 489 472 483 184,800
2022/03/01 475 485 472 484 241,100
2022/02/28 480 483 461 472 243,000
2022/02/25 471 479 467 478 287,600
2022/02/24 486 488 463 467 263,700
2022/02/22 483 499 479 486 145,200
2022/02/21 493 496 483 492 120,800
2022/02/18 494 506 494 503 242,800
2022/02/17 522 522 505 510 149,400
2022/02/16 528 534 524 525 142,500
2022/02/15 528 534 515 515 139,500
2022/02/14 531 534 517 528 106,600
2022/02/10 540 553 538 547 177,500
2022/02/09 532 533 522 531 83,000
2022/02/08 521 533 512 524 99,800
2022/02/07 538 544 522 525 159,100
2022/02/04 520 541 516 538 114,500
2022/02/03 540 540 521 530 169,600
2022/02/02 525 547 525 547 118,100
2022/02/01 515 535 512 523 201,600
2022/01/31 483 512 483 508 186,100
2022/01/28 484 494 475 490 145,200
2022/01/27 510 515 478 480 234,400
2022/01/26 501 513 501 506 112,600
2022/01/25 527 532 501 502 177,100
2022/01/24 513 527 508 527 132,400
2022/01/21 510 525 510 523 151,500
2022/01/20 502 523 502 520 199,400
2022/01/19 526 531 506 510 258,500
2022/01/18 539 549 536 538 176,200
2022/01/17 554 559 541 544 185,100
2022/01/14 573 577 554 560 219,600
2022/01/13 583 585 562 563 171,800
2022/01/12 577 587 575 583 200,600
2022/01/11 568 577 559 570 238,500
2022/01/07 553 565 545 565 313,600
2022/01/06 560 571 555 558 287,600
2022/01/05 605 605 574 575 307,300
2022/01/04 613 613 595 605 160,800

このページの先頭へ