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 |
---|---|---|---|---|---|
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 |
2023/09/26 | 627 | 631 | 619 | 623 | 152,900 |
2023/09/25 | 606 | 625 | 604 | 625 | 205,500 |
2023/09/22 | 583 | 627 | 580 | 607 | 332,900 |
2023/09/21 | 622 | 624 | 592 | 592 | 411,900 |
2023/09/20 | 650 | 658 | 623 | 623 | 227,400 |
2023/09/19 | 627 | 654 | 620 | 654 | 236,200 |
2023/09/15 | 625 | 635 | 607 | 629 | 729,400 |
2023/09/14 | 673 | 680 | 668 | 675 | 333,500 |
2023/09/13 | 670 | 674 | 665 | 666 | 134,400 |
2023/09/12 | 659 | 675 | 659 | 665 | 160,300 |
2023/09/11 | 656 | 672 | 651 | 656 | 184,900 |
2023/09/08 | 663 | 676 | 651 | 656 | 289,400 |
2023/09/07 | 691 | 691 | 673 | 673 | 248,300 |
2023/09/06 | 705 | 708 | 691 | 696 | 230,600 |
2023/09/05 | 682 | 699 | 675 | 699 | 386,700 |
2023/09/04 | 667 | 684 | 667 | 676 | 171,500 |
2023/09/01 | 662 | 673 | 656 | 667 | 174,500 |
2023/08/31 | 659 | 667 | 659 | 662 | 149,100 |
2023/08/30 | 668 | 668 | 659 | 661 | 139,100 |
2023/08/29 | 650 | 666 | 650 | 663 | 120,000 |
2023/08/28 | 655 | 658 | 646 | 650 | 111,500 |
2023/08/25 | 638 | 662 | 636 | 655 | 151,000 |
2023/08/24 | 644 | 653 | 640 | 651 | 114,200 |
2023/08/23 | 644 | 651 | 636 | 644 | 138,300 |
2023/08/22 | 661 | 663 | 640 | 646 | 119,200 |
2023/08/21 | 630 | 669 | 629 | 663 | 205,600 |
2023/08/18 | 634 | 640 | 629 | 633 | 161,000 |
2023/08/17 | 637 | 646 | 628 | 644 | 255,400 |
2023/08/16 | 679 | 692 | 650 | 650 | 446,800 |
2023/08/15 | 673 | 684 | 666 | 674 | 186,600 |
2023/08/14 | 695 | 696 | 675 | 677 | 139,500 |
2023/08/10 | 698 | 698 | 689 | 695 | 156,300 |
2023/08/09 | 718 | 719 | 696 | 705 | 204,100 |
2023/08/08 | 724 | 725 | 715 | 717 | 144,800 |
2023/08/07 | 714 | 723 | 712 | 723 | 196,000 |
2023/08/04 | 708 | 716 | 702 | 716 | 147,600 |
2023/08/03 | 710 | 722 | 706 | 708 | 251,300 |
2023/08/02 | 713 | 723 | 712 | 717 | 184,700 |
2023/08/01 | 717 | 722 | 711 | 719 | 257,900 |
2023/07/31 | 689 | 706 | 687 | 705 | 268,000 |
2023/07/28 | 679 | 685 | 670 | 685 | 216,900 |
2023/07/27 | 680 | 685 | 676 | 681 | 168,400 |
2023/07/26 | 675 | 682 | 666 | 675 | 255,000 |
2023/07/25 | 671 | 678 | 671 | 675 | 138,600 |
2023/07/24 | 670 | 673 | 666 | 668 | 164,100 |
2023/07/21 | 676 | 680 | 665 | 666 | 265,100 |
2023/07/20 | 681 | 684 | 673 | 679 | 146,000 |
2023/07/19 | 681 | 685 | 675 | 680 | 153,700 |
2023/07/18 | 682 | 682 | 674 | 676 | 144,800 |
2023/07/14 | 709 | 709 | 677 | 683 | 281,700 |
2023/07/13 | 688 | 695 | 677 | 694 | 272,700 |
2023/07/12 | 698 | 698 | 687 | 690 | 261,400 |
2023/07/11 | 712 | 716 | 703 | 705 | 179,200 |
2023/07/10 | 706 | 720 | 696 | 709 | 217,200 |
2023/07/07 | 670 | 718 | 667 | 706 | 523,200 |
2023/07/06 | 688 | 692 | 678 | 678 | 264,400 |
2023/07/05 | 700 | 700 | 688 | 694 | 204,400 |
2023/07/04 | 710 | 712 | 698 | 703 | 347,400 |
2023/07/03 | 729 | 733 | 714 | 717 | 351,900 |
2023/06/30 | 728 | 728 | 715 | 724 | 565,700 |
2023/06/29 | 744 | 751 | 735 | 735 | 335,400 |
2023/06/28 | 749 | 753 | 730 | 735 | 207,000 |
2023/06/27 | 730 | 741 | 722 | 741 | 273,800 |
2023/06/26 | 741 | 744 | 721 | 739 | 259,000 |
2023/06/23 | 751 | 765 | 737 | 740 | 321,200 |
2023/06/22 | 750 | 760 | 740 | 741 | 249,600 |
2023/06/21 | 763 | 765 | 752 | 754 | 230,400 |
2023/06/20 | 774 | 781 | 738 | 760 | 519,700 |
2023/06/19 | 744 | 763 | 732 | 762 | 553,100 |
2023/06/16 | 730 | 732 | 716 | 730 | 457,200 |
2023/06/15 | 715 | 730 | 709 | 723 | 438,000 |
2023/06/14 | 743 | 744 | 723 | 726 | 582,600 |
2023/06/13 | 763 | 777 | 740 | 743 | 1,644,800 |
2023/06/12 | 815 | 836 | 809 | 823 | 748,700 |
2023/06/09 | 800 | 813 | 794 | 795 | 385,100 |
2023/06/08 | 791 | 805 | 783 | 786 | 399,000 |
2023/06/07 | 819 | 826 | 803 | 804 | 327,200 |
2023/06/06 | 839 | 839 | 812 | 812 | 378,600 |
2023/06/05 | 852 | 855 | 837 | 844 | 299,000 |
2023/06/02 | 829 | 850 | 828 | 840 | 263,800 |
2023/06/01 | 821 | 836 | 818 | 826 | 249,700 |
2023/05/31 | 821 | 829 | 813 | 817 | 257,800 |
2023/05/30 | 817 | 835 | 807 | 833 | 326,100 |
2023/05/29 | 828 | 838 | 816 | 820 | 246,800 |
2023/05/26 | 814 | 835 | 811 | 815 | 309,000 |
2023/05/25 | 839 | 839 | 814 | 819 | 331,500 |
2023/05/24 | 843 | 857 | 834 | 837 | 310,400 |
2023/05/23 | 870 | 872 | 850 | 852 | 384,300 |
2023/05/22 | 876 | 880 | 861 | 870 | 297,500 |
2023/05/19 | 887 | 902 | 873 | 883 | 459,100 |
2023/05/18 | 908 | 908 | 885 | 885 | 409,800 |
2023/05/17 | 910 | 919 | 904 | 907 | 249,100 |
2023/05/16 | 913 | 917 | 897 | 908 | 296,500 |
2023/05/15 | 906 | 918 | 898 | 907 | 450,700 |
2023/05/12 | 900 | 906 | 886 | 906 | 286,600 |
2023/05/11 | 913 | 927 | 898 | 900 | 279,700 |
2023/05/10 | 922 | 927 | 901 | 907 | 240,700 |
2023/05/09 | 929 | 944 | 919 | 924 | 132,000 |
2023/05/08 | 915 | 928 | 907 | 924 | 174,600 |
2023/05/02 | 910 | 927 | 893 | 923 | 364,700 |
2023/05/01 | 929 | 934 | 905 | 905 | 262,300 |
2023/04/28 | 917 | 929 | 906 | 929 | 366,900 |
2023/04/27 | 903 | 914 | 900 | 902 | 127,300 |
2023/04/26 | 909 | 918 | 897 | 910 | 172,300 |
2023/04/25 | 929 | 937 | 912 | 919 | 180,000 |
2023/04/24 | 936 | 948 | 925 | 932 | 188,600 |
2023/04/21 | 954 | 958 | 920 | 925 | 308,900 |
2023/04/20 | 941 | 975 | 939 | 958 | 265,200 |
2023/04/19 | 955 | 970 | 935 | 948 | 214,300 |
2023/04/18 | 975 | 984 | 958 | 961 | 172,400 |
2023/04/17 | 969 | 982 | 944 | 977 | 300,000 |
2023/04/14 | 943 | 979 | 938 | 968 | 316,000 |
2023/04/13 | 935 | 942 | 917 | 935 | 251,100 |
2023/04/12 | 958 | 960 | 921 | 940 | 340,800 |
2023/04/11 | 952 | 965 | 950 | 956 | 144,100 |
2023/04/10 | 957 | 957 | 933 | 940 | 170,800 |
2023/04/07 | 978 | 979 | 937 | 944 | 211,800 |
2023/04/06 | 963 | 982 | 957 | 969 | 152,600 |
2023/04/05 | 972 | 987 | 966 | 977 | 151,200 |
2023/04/04 | 1,000 | 1,013 | 976 | 978 | 274,100 |
2023/04/03 | 1,030 | 1,057 | 1,000 | 1,003 | 331,200 |
2023/03/31 | 1,047 | 1,048 | 1,005 | 1,019 | 281,400 |
2023/03/30 | 1,046 | 1,054 | 1,026 | 1,037 | 353,700 |
2023/03/29 | 977 | 1,051 | 972 | 1,047 | 622,800 |
2023/03/28 | 964 | 984 | 956 | 973 | 222,100 |
2023/03/27 | 978 | 992 | 963 | 968 | 267,500 |
2023/03/24 | 1,007 | 1,007 | 972 | 977 | 349,700 |
2023/03/23 | 997 | 1,007 | 976 | 999 | 408,100 |
2023/03/22 | 1,048 | 1,053 | 1,002 | 1,005 | 489,200 |
2023/03/20 | 1,077 | 1,077 | 1,017 | 1,019 | 378,100 |
2023/03/17 | 1,050 | 1,095 | 1,050 | 1,083 | 464,800 |
2023/03/16 | 1,060 | 1,063 | 1,003 | 1,040 | 444,700 |
2023/03/15 | 1,117 | 1,120 | 1,052 | 1,069 | 484,700 |
2023/03/14 | 1,045 | 1,155 | 1,040 | 1,087 | 1,444,700 |
2023/03/13 | 1,013 | 1,068 | 1,011 | 1,068 | 1,416,500 |
2023/03/10 | 1,115 | 1,116 | 1,000 | 1,009 | 2,248,800 |
2023/03/09 | 1,140 | 1,160 | 1,121 | 1,143 | 684,600 |
2023/03/08 | 1,168 | 1,197 | 1,161 | 1,167 | 333,200 |
2023/03/07 | 1,167 | 1,176 | 1,141 | 1,173 | 439,600 |
2023/03/06 | 1,110 | 1,168 | 1,094 | 1,167 | 848,300 |
2023/03/03 | 1,094 | 1,102 | 1,076 | 1,089 | 308,500 |
2023/03/02 | 1,096 | 1,113 | 1,080 | 1,088 | 351,400 |
2023/03/01 | 1,074 | 1,084 | 1,038 | 1,081 | 345,800 |
2023/02/28 | 1,026 | 1,094 | 1,022 | 1,081 | 421,100 |
2023/02/27 | 1,005 | 1,041 | 996 | 1,033 | 276,100 |
2023/02/24 | 1,040 | 1,040 | 995 | 1,009 | 446,600 |
2023/02/22 | 1,044 | 1,066 | 1,033 | 1,050 | 287,100 |
2023/02/21 | 1,088 | 1,090 | 1,055 | 1,058 | 266,600 |
2023/02/20 | 1,105 | 1,105 | 1,051 | 1,091 | 461,400 |
2023/02/17 | 1,135 | 1,140 | 1,105 | 1,105 | 239,200 |
2023/02/16 | 1,112 | 1,158 | 1,109 | 1,138 | 637,000 |
2023/02/15 | 1,109 | 1,126 | 1,096 | 1,097 | 290,600 |
2023/02/14 | 1,081 | 1,104 | 1,081 | 1,099 | 230,000 |
2023/02/13 | 1,090 | 1,092 | 1,066 | 1,073 | 226,600 |
2023/02/10 | 1,106 | 1,114 | 1,087 | 1,101 | 157,000 |
2023/02/09 | 1,092 | 1,110 | 1,085 | 1,106 | 188,300 |
2023/02/08 | 1,078 | 1,103 | 1,072 | 1,103 | 237,000 |
2023/02/07 | 1,084 | 1,105 | 1,076 | 1,076 | 197,200 |
2023/02/06 | 1,052 | 1,084 | 1,051 | 1,083 | 208,800 |
2023/02/03 | 1,063 | 1,076 | 1,042 | 1,073 | 240,400 |
2023/02/02 | 1,112 | 1,116 | 1,063 | 1,067 | 365,900 |
2023/02/01 | 1,068 | 1,113 | 1,068 | 1,100 | 550,300 |
2023/01/31 | 1,016 | 1,066 | 1,009 | 1,062 | 311,000 |
2023/01/30 | 1,033 | 1,042 | 1,001 | 1,012 | 296,200 |
2023/01/27 | 1,037 | 1,055 | 1,033 | 1,041 | 214,600 |
2023/01/26 | 1,060 | 1,068 | 1,027 | 1,038 | 294,000 |
2023/01/25 | 1,008 | 1,058 | 997 | 1,044 | 426,000 |
2023/01/24 | 1,024 | 1,030 | 997 | 1,005 | 187,600 |
2023/01/23 | 1,000 | 1,032 | 986 | 1,015 | 431,200 |
2023/01/20 | 970 | 991 | 951 | 990 | 243,400 |
2023/01/19 | 962 | 983 | 950 | 971 | 203,100 |
2023/01/18 | 963 | 976 | 934 | 963 | 258,200 |
2023/01/17 | 967 | 976 | 950 | 964 | 194,600 |
2023/01/16 | 964 | 1,017 | 960 | 968 | 367,100 |
2023/01/13 | 972 | 977 | 951 | 964 | 156,400 |
2023/01/12 | 996 | 1,002 | 968 | 975 | 204,300 |
2023/01/11 | 955 | 991 | 954 | 988 | 295,100 |
2023/01/10 | 961 | 980 | 939 | 942 | 236,600 |
2023/01/06 | 930 | 949 | 923 | 946 | 151,000 |
2023/01/05 | 955 | 962 | 927 | 945 | 300,100 |
2023/01/04 | 1,004 | 1,030 | 965 | 967 | 463,200 |