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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 555 | 555 | 536 | 544 | 652,000 |
| 2024/10/03 | 540 | 559 | 540 | 559 | 964,500 |
| 2024/10/02 | 527 | 533 | 516 | 518 | 286,100 |
| 2024/10/01 | 539 | 539 | 525 | 535 | 215,000 |
| 2024/09/30 | 526 | 544 | 523 | 534 | 450,500 |
| 2024/09/27 | 535 | 542 | 531 | 536 | 407,100 |
| 2024/09/26 | 523 | 532 | 512 | 532 | 481,200 |
| 2024/09/25 | 500 | 526 | 499 | 523 | 724,400 |
| 2024/09/24 | 529 | 530 | 500 | 502 | 875,700 |
| 2024/09/20 | 517 | 533 | 515 | 525 | 1,524,500 |
| 2024/09/19 | 515 | 530 | 509 | 515 | 1,108,400 |
| 2024/09/18 | 491 | 517 | 480 | 512 | 1,780,800 |
| 2024/09/17 | 496 | 506 | 461 | 493 | 4,604,900 |
| 2024/09/13 | 473 | 481 | 464 | 481 | 1,158,100 |
| 2024/09/12 | 401 | 404 | 395 | 401 | 367,600 |
| 2024/09/11 | 403 | 403 | 389 | 393 | 256,600 |
| 2024/09/10 | 402 | 407 | 399 | 404 | 163,000 |
| 2024/09/09 | 383 | 398 | 383 | 397 | 237,000 |
| 2024/09/06 | 406 | 406 | 394 | 396 | 209,600 |
| 2024/09/05 | 405 | 414 | 402 | 406 | 182,400 |
| 2024/09/04 | 416 | 419 | 408 | 409 | 228,300 |
| 2024/09/03 | 421 | 428 | 419 | 422 | 157,400 |
| 2024/09/02 | 426 | 429 | 420 | 425 | 126,600 |
| 2024/08/30 | 424 | 427 | 418 | 424 | 104,900 |
| 2024/08/29 | 425 | 429 | 423 | 424 | 105,400 |
| 2024/08/28 | 431 | 436 | 426 | 428 | 107,500 |
| 2024/08/27 | 428 | 438 | 427 | 431 | 111,000 |
| 2024/08/26 | 425 | 432 | 420 | 428 | 186,700 |
| 2024/08/23 | 420 | 422 | 414 | 422 | 61,300 |
| 2024/08/22 | 417 | 424 | 417 | 420 | 92,600 |
| 2024/08/21 | 408 | 420 | 408 | 417 | 130,700 |
| 2024/08/20 | 408 | 418 | 406 | 412 | 207,700 |
| 2024/08/19 | 414 | 417 | 402 | 404 | 164,000 |
| 2024/08/16 | 410 | 418 | 409 | 414 | 189,000 |
| 2024/08/15 | 405 | 409 | 397 | 402 | 196,600 |
| 2024/08/14 | 405 | 412 | 401 | 405 | 138,200 |
| 2024/08/13 | 398 | 403 | 397 | 398 | 146,500 |
| 2024/08/09 | 400 | 408 | 387 | 401 | 295,100 |
| 2024/08/08 | 386 | 404 | 386 | 393 | 216,700 |
| 2024/08/07 | 386 | 404 | 381 | 395 | 383,800 |
| 2024/08/06 | 391 | 405 | 387 | 398 | 489,400 |
| 2024/08/05 | 385 | 397 | 348 | 354 | 779,300 |
| 2024/08/02 | 420 | 425 | 409 | 409 | 351,900 |
| 2024/08/01 | 441 | 449 | 433 | 439 | 244,500 |
| 2024/07/31 | 437 | 445 | 428 | 445 | 159,500 |
| 2024/07/30 | 442 | 448 | 436 | 438 | 151,600 |
| 2024/07/29 | 435 | 449 | 435 | 445 | 196,700 |
| 2024/07/26 | 435 | 441 | 431 | 433 | 168,000 |
| 2024/07/25 | 428 | 438 | 426 | 430 | 233,100 |
| 2024/07/24 | 442 | 445 | 434 | 435 | 162,500 |
| 2024/07/23 | 447 | 452 | 436 | 445 | 309,600 |
| 2024/07/22 | 440 | 448 | 436 | 444 | 189,400 |
| 2024/07/19 | 451 | 455 | 442 | 442 | 241,300 |
| 2024/07/18 | 439 | 452 | 438 | 445 | 292,700 |
| 2024/07/17 | 438 | 446 | 437 | 442 | 340,200 |
| 2024/07/16 | 444 | 444 | 433 | 433 | 244,800 |
| 2024/07/12 | 431 | 443 | 429 | 438 | 319,500 |
| 2024/07/11 | 431 | 439 | 426 | 437 | 387,100 |
| 2024/07/10 | 425 | 430 | 421 | 425 | 296,000 |
| 2024/07/09 | 419 | 425 | 417 | 425 | 321,400 |
| 2024/07/08 | 411 | 422 | 409 | 419 | 266,200 |
| 2024/07/05 | 421 | 423 | 411 | 411 | 393,200 |
| 2024/07/04 | 422 | 426 | 416 | 419 | 290,200 |
| 2024/07/03 | 412 | 422 | 411 | 422 | 449,500 |
| 2024/07/02 | 411 | 414 | 405 | 410 | 665,100 |
| 2024/07/01 | 428 | 430 | 416 | 416 | 601,900 |
| 2024/06/28 | 434 | 435 | 426 | 429 | 338,700 |
| 2024/06/27 | 435 | 437 | 425 | 427 | 445,000 |
| 2024/06/26 | 439 | 441 | 436 | 437 | 221,600 |
| 2024/06/25 | 431 | 441 | 429 | 437 | 285,900 |
| 2024/06/24 | 434 | 437 | 423 | 429 | 345,600 |
| 2024/06/21 | 424 | 433 | 421 | 430 | 320,300 |
| 2024/06/20 | 435 | 438 | 424 | 425 | 465,800 |
| 2024/06/19 | 439 | 442 | 432 | 437 | 490,200 |
| 2024/06/18 | 449 | 450 | 436 | 436 | 596,500 |
| 2024/06/17 | 450 | 452 | 438 | 445 | 916,500 |
| 2024/06/14 | 474 | 480 | 456 | 458 | 2,498,700 |
| 2024/06/13 | 539 | 575 | 513 | 556 | 1,129,100 |
| 2024/06/12 | 530 | 539 | 526 | 526 | 190,900 |
| 2024/06/11 | 537 | 540 | 534 | 534 | 141,000 |
| 2024/06/10 | 541 | 544 | 532 | 537 | 161,300 |
| 2024/06/07 | 528 | 540 | 528 | 540 | 91,800 |
| 2024/06/06 | 544 | 546 | 530 | 531 | 195,000 |
| 2024/06/05 | 556 | 557 | 544 | 544 | 97,600 |
| 2024/06/04 | 545 | 558 | 542 | 557 | 148,100 |
| 2024/06/03 | 552 | 555 | 542 | 549 | 138,700 |
| 2024/05/31 | 541 | 557 | 540 | 550 | 131,900 |
| 2024/05/30 | 530 | 546 | 528 | 543 | 151,400 |
| 2024/05/29 | 559 | 559 | 526 | 529 | 289,300 |
| 2024/05/28 | 543 | 559 | 543 | 558 | 127,800 |
| 2024/05/27 | 535 | 544 | 533 | 543 | 117,900 |
| 2024/05/24 | 547 | 559 | 535 | 536 | 164,100 |
| 2024/05/23 | 556 | 562 | 552 | 557 | 103,900 |
| 2024/05/22 | 564 | 569 | 557 | 558 | 97,200 |
| 2024/05/21 | 569 | 572 | 562 | 564 | 129,900 |
| 2024/05/20 | 574 | 589 | 571 | 572 | 134,300 |
| 2024/05/17 | 578 | 585 | 571 | 572 | 115,100 |
| 2024/05/16 | 577 | 590 | 576 | 578 | 170,900 |
| 2024/05/15 | 592 | 594 | 572 | 577 | 160,800 |
| 2024/05/14 | 575 | 589 | 575 | 588 | 155,000 |
| 2024/05/13 | 571 | 582 | 570 | 578 | 139,000 |
| 2024/05/10 | 575 | 578 | 561 | 564 | 129,700 |
| 2024/05/09 | 555 | 571 | 550 | 565 | 157,900 |
| 2024/05/08 | 565 | 582 | 560 | 565 | 317,900 |
| 2024/05/07 | 536 | 565 | 534 | 564 | 327,400 |
| 2024/05/02 | 529 | 532 | 521 | 530 | 97,800 |
| 2024/05/01 | 531 | 532 | 516 | 523 | 152,400 |
| 2024/04/30 | 540 | 540 | 526 | 535 | 101,200 |
| 2024/04/26 | 532 | 532 | 520 | 532 | 165,300 |
| 2024/04/25 | 536 | 543 | 523 | 532 | 207,500 |
| 2024/04/24 | 529 | 545 | 527 | 540 | 403,300 |
| 2024/04/23 | 525 | 525 | 511 | 517 | 142,900 |
| 2024/04/22 | 504 | 524 | 498 | 516 | 268,000 |
| 2024/04/19 | 522 | 523 | 492 | 497 | 632,300 |
| 2024/04/18 | 515 | 533 | 515 | 528 | 217,400 |
| 2024/04/17 | 515 | 531 | 511 | 525 | 404,300 |
| 2024/04/16 | 526 | 526 | 512 | 518 | 438,800 |
| 2024/04/15 | 534 | 535 | 522 | 524 | 329,000 |
| 2024/04/12 | 560 | 566 | 537 | 541 | 462,200 |
| 2024/04/11 | 561 | 564 | 556 | 557 | 217,500 |
| 2024/04/10 | 591 | 591 | 571 | 571 | 281,300 |
| 2024/04/09 | 584 | 588 | 578 | 585 | 276,600 |
| 2024/04/08 | 593 | 601 | 578 | 588 | 314,700 |
| 2024/04/05 | 601 | 605 | 583 | 589 | 535,800 |
| 2024/04/04 | 636 | 636 | 615 | 621 | 269,800 |
| 2024/04/03 | 640 | 641 | 626 | 633 | 344,400 |
| 2024/04/02 | 682 | 684 | 638 | 645 | 615,100 |
| 2024/04/01 | 715 | 715 | 692 | 692 | 263,300 |
| 2024/03/29 | 719 | 724 | 709 | 718 | 153,000 |
| 2024/03/28 | 732 | 738 | 715 | 715 | 243,000 |
| 2024/03/27 | 775 | 775 | 735 | 738 | 287,600 |
| 2024/03/26 | 768 | 769 | 751 | 754 | 289,300 |
| 2024/03/25 | 769 | 787 | 758 | 781 | 473,600 |
| 2024/03/22 | 732 | 764 | 726 | 757 | 429,600 |
| 2024/03/21 | 750 | 753 | 732 | 735 | 410,200 |
| 2024/03/19 | 760 | 779 | 734 | 750 | 1,259,100 |
| 2024/03/18 | 720 | 788 | 703 | 780 | 3,154,900 |
| 2024/03/15 | 670 | 700 | 669 | 700 | 645,300 |
| 2024/03/14 | 614 | 614 | 598 | 600 | 257,900 |
| 2024/03/13 | 613 | 619 | 600 | 608 | 168,700 |
| 2024/03/12 | 588 | 614 | 587 | 614 | 158,600 |
| 2024/03/11 | 605 | 615 | 583 | 585 | 211,200 |
| 2024/03/08 | 606 | 628 | 606 | 615 | 282,800 |
| 2024/03/07 | 615 | 617 | 604 | 611 | 107,600 |
| 2024/03/06 | 605 | 617 | 597 | 609 | 122,400 |
| 2024/03/05 | 610 | 612 | 600 | 607 | 121,400 |
| 2024/03/04 | 617 | 620 | 601 | 609 | 172,400 |
| 2024/03/01 | 627 | 629 | 606 | 614 | 165,900 |
| 2024/02/29 | 629 | 638 | 624 | 631 | 111,800 |
| 2024/02/28 | 636 | 647 | 625 | 631 | 207,800 |
| 2024/02/27 | 629 | 635 | 620 | 633 | 164,800 |
| 2024/02/26 | 608 | 629 | 592 | 623 | 266,900 |
| 2024/02/22 | 607 | 615 | 600 | 605 | 179,200 |
| 2024/02/21 | 577 | 610 | 573 | 605 | 286,300 |
| 2024/02/20 | 586 | 593 | 576 | 576 | 96,100 |
| 2024/02/19 | 573 | 596 | 573 | 582 | 119,400 |
| 2024/02/16 | 556 | 584 | 556 | 576 | 208,300 |
| 2024/02/15 | 559 | 569 | 555 | 558 | 193,100 |
| 2024/02/14 | 575 | 580 | 561 | 561 | 215,000 |
| 2024/02/13 | 584 | 593 | 581 | 586 | 150,100 |
| 2024/02/09 | 578 | 585 | 565 | 576 | 258,400 |
| 2024/02/08 | 615 | 617 | 585 | 586 | 357,300 |
| 2024/02/07 | 617 | 620 | 607 | 620 | 125,500 |
| 2024/02/06 | 613 | 624 | 602 | 622 | 169,500 |
| 2024/02/05 | 620 | 629 | 612 | 614 | 165,000 |
| 2024/02/02 | 626 | 626 | 612 | 620 | 131,900 |
| 2024/02/01 | 623 | 628 | 618 | 622 | 89,800 |
| 2024/01/31 | 626 | 629 | 612 | 629 | 162,000 |
| 2024/01/30 | 618 | 635 | 612 | 627 | 215,400 |
| 2024/01/29 | 618 | 626 | 612 | 612 | 158,000 |
| 2024/01/26 | 619 | 627 | 609 | 613 | 200,900 |
| 2024/01/25 | 624 | 633 | 617 | 633 | 165,900 |
| 2024/01/24 | 614 | 630 | 613 | 625 | 269,400 |
| 2024/01/23 | 625 | 628 | 607 | 607 | 253,600 |
| 2024/01/22 | 617 | 621 | 605 | 620 | 192,000 |
| 2024/01/19 | 617 | 629 | 613 | 614 | 274,600 |
| 2024/01/18 | 628 | 633 | 600 | 612 | 583,600 |
| 2024/01/17 | 626 | 648 | 626 | 638 | 709,700 |
| 2024/01/16 | 594 | 621 | 594 | 616 | 441,000 |
| 2024/01/15 | 589 | 598 | 580 | 593 | 305,000 |
| 2024/01/12 | 575 | 587 | 570 | 580 | 307,000 |
| 2024/01/11 | 565 | 576 | 558 | 575 | 329,700 |
| 2024/01/10 | 538 | 559 | 538 | 555 | 301,000 |
| 2024/01/09 | 532 | 547 | 526 | 538 | 320,000 |
| 2024/01/05 | 548 | 552 | 520 | 520 | 340,100 |
| 2024/01/04 | 543 | 556 | 526 | 549 | 297,500 |