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

カメイ(8037)の株価時系列情報

カメイ(8037)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
2007/12/28 525 527 521 521 58,000
2007/12/27 525 527 525 526 17,000
2007/12/26 507 522 507 519 24,000
2007/12/25 532 532 516 517 24,000
2007/12/21 503 507 500 507 32,000
2007/12/20 524 525 504 504 46,000
2007/12/19 519 529 519 524 26,000
2007/12/18 519 530 510 529 47,000
2007/12/17 530 534 515 525 31,000
2007/12/14 541 547 531 538 52,000
2007/12/13 554 555 545 548 18,000
2007/12/12 551 558 551 555 48,000
2007/12/11 557 560 547 548 27,000
2007/12/10 557 557 546 547 31,000
2007/12/07 531 544 531 537 23,000
2007/12/06 540 550 526 529 38,000
2007/12/05 541 542 530 538 28,000
2007/12/04 549 549 546 546 10,000
2007/12/03 542 559 540 559 11,000
2007/11/30 526 549 526 542 31,000
2007/11/29 538 548 536 536 19,000
2007/11/28 530 537 514 521 18,000
2007/11/27 521 521 511 512 40,000
2007/11/26 531 561 519 522 27,000
2007/11/22 519 523 516 523 15,000
2007/11/21 529 529 504 509 20,000
2007/11/20 502 529 501 529 54,000
2007/11/19 545 546 539 539 21,000
2007/11/16 550 550 545 550 14,000
2007/11/15 556 561 550 554 25,000
2007/11/14 559 564 559 564 16,000
2007/11/13 565 569 559 559 8,000
2007/11/12 551 568 551 561 34,000
2007/11/09 602 603 597 597 17,000
2007/11/08 607 607 603 603 11,000
2007/11/07 625 625 622 622 11,000
2007/11/06 605 620 602 620 12,000
2007/11/05 618 620 613 613 10,000
2007/11/02 625 626 621 621 13,000
2007/11/01 621 630 621 630 16,000
2007/10/31 624 624 620 624 13,000
2007/10/30 626 626 615 619 26,000
2007/10/29 626 626 625 625 14,000
2007/10/26 623 623 611 616 13,000
2007/10/25 623 623 618 623 9,000
2007/10/24 621 631 621 623 21,000
2007/10/23 614 619 613 615 12,000
2007/10/22 632 632 624 624 20,000
2007/10/19 646 646 640 642 10,000
2007/10/18 648 648 648 648 5,000
2007/10/17 653 653 648 648 6,000
2007/10/16 655 659 653 653 10,000
2007/10/15 652 654 652 654 10,000
2007/10/12 648 659 648 651 10,000
2007/10/11 649 658 643 658 24,000
2007/10/10 651 655 642 649 19,000
2007/10/09 658 665 651 654 22,000
2007/10/05 657 658 657 658 11,000
2007/10/04 657 658 646 658 7,000
2007/10/03 656 657 650 657 24,000
2007/10/02 649 658 649 658 13,000
2007/10/01 662 662 658 659 9,000
2007/09/28 659 666 659 661 10,000
2007/09/27 675 675 660 669 23,000
2007/09/26 660 666 660 666 16,000
2007/09/25 651 661 650 659 17,000
2007/09/21 654 654 635 640 11,000
2007/09/20 661 661 657 658 11,000
2007/09/19 631 651 631 651 28,000
2007/09/18 649 649 630 630 16,000
2007/09/14 660 660 642 649 44,000
2007/09/13 637 645 636 640 23,000
2007/09/12 649 654 645 645 11,000
2007/09/11 645 657 645 645 33,000
2007/09/10 640 649 640 641 22,000
2007/09/07 651 654 645 648 25,000
2007/09/06 663 663 650 661 24,000
2007/09/05 672 672 664 665 15,000
2007/09/04 671 672 665 671 14,000
2007/09/03 693 693 677 681 28,000
2007/08/31 661 689 661 689 31,000
2007/08/30 675 675 664 669 20,000
2007/08/29 667 667 660 664 27,000
2007/08/28 687 695 680 683 8,000
2007/08/27 695 695 668 677 12,000
2007/08/24 670 671 664 666 28,000
2007/08/23 648 667 648 666 21,000
2007/08/22 644 650 644 648 15,000
2007/08/21 663 692 644 644 46,000
2007/08/20 662 676 662 662 12,000
2007/08/17 686 686 658 658 37,000
2007/08/16 690 693 681 686 12,000
2007/08/15 698 702 690 696 20,000
2007/08/14 706 710 700 710 22,000
2007/08/13 711 716 710 716 30,000
2007/08/10 717 719 711 711 16,000
2007/08/09 723 730 717 718 47,000
2007/08/08 729 729 721 722 15,000
2007/08/07 742 745 723 724 35,000
2007/08/06 740 752 740 752 21,000
2007/08/03 747 747 740 740 16,000
2007/08/02 751 751 742 747 36,000
2007/08/01 753 754 750 751 10,000
2007/07/31 753 760 748 753 15,000
2007/07/30 740 747 739 743 15,000
2007/07/27 750 750 735 745 36,000
2007/07/26 752 758 750 750 14,000
2007/07/25 760 760 750 750 28,000
2007/07/24 765 765 756 759 21,000
2007/07/23 761 761 752 759 21,000
2007/07/20 776 776 775 776 26,000
2007/07/19 769 777 764 772 20,000
2007/07/18 770 770 764 768 46,000
2007/07/17 769 774 765 768 26,000
2007/07/13 769 771 764 766 23,000
2007/07/12 780 780 769 769 11,000
2007/07/11 764 764 760 760 24,000
2007/07/10 766 773 762 763 21,000
2007/07/09 774 774 763 763 67,000
2007/07/06 790 790 773 776 89,000
2007/07/05 791 791 788 789 7,000
2007/07/04 785 791 785 791 4,000
2007/07/03 787 787 781 782 20,000
2007/07/02 795 798 785 786 22,000
2007/06/29 792 792 780 785 31,000
2007/06/28 777 783 775 782 16,000
2007/06/27 790 790 773 773 32,000
2007/06/26 788 789 779 781 10,000
2007/06/25 796 796 787 787 16,000
2007/06/22 807 807 787 795 19,000
2007/06/21 800 806 797 806 24,000
2007/06/20 813 813 804 805 16,000
2007/06/19 814 814 805 807 26,000
2007/06/18 807 807 801 805 32,000
2007/06/15 771 806 768 806 68,000
2007/06/14 784 788 765 767 52,000
2007/06/13 790 791 787 788 17,000
2007/06/12 798 804 795 799 14,000
2007/06/11 815 816 802 802 26,000
2007/06/08 828 828 814 816 42,000
2007/06/07 822 832 822 828 11,000
2007/06/06 821 824 821 822 14,000
2007/06/05 819 835 808 831 22,000
2007/06/04 839 839 819 819 14,000
2007/06/01 840 850 840 840 10,000
2007/05/31 828 838 828 837 17,000
2007/05/30 827 837 826 830 24,000
2007/05/29 836 838 822 827 18,000
2007/05/28 819 830 819 830 9,000
2007/05/25 820 825 818 819 32,000
2007/05/24 844 847 821 830 10,000
2007/05/23 820 835 820 835 15,000
2007/05/22 819 826 817 826 8,000
2007/05/21 813 819 813 818 7,000
2007/05/18 830 834 828 833 19,000
2007/05/17 820 835 820 820 35,000
2007/05/16 839 839 818 818 20,000
2007/05/15 849 853 842 844 16,000
2007/05/14 847 854 847 849 10,000
2007/05/11 858 858 827 827 20,000
2007/05/10 858 858 844 844 12,000
2007/05/09 863 882 863 874 16,000
2007/05/08 874 883 873 883 5,000
2007/05/07 863 873 863 873 9,000
2007/05/02 857 861 850 861 8,000
2007/05/01 882 882 874 876 12,000
2007/04/27 885 887 877 887 23,000
2007/04/26 843 865 843 865 13,000
2007/04/25 851 851 840 843 7,000
2007/04/24 846 851 846 851 15,000
2007/04/23 851 851 841 848 6,000
2007/04/20 857 857 851 851 10,000
2007/04/19 869 869 854 857 13,000
2007/04/18 854 879 854 879 9,000
2007/04/17 885 885 852 873 15,000
2007/04/16 884 885 859 885 29,000
2007/04/13 883 884 881 884 15,000
2007/04/12 904 904 890 891 13,000
2007/04/11 898 905 891 896 9,000
2007/04/10 898 898 880 888 11,000
2007/04/09 905 908 886 908 14,000
2007/04/06 900 900 876 888 13,000
2007/04/05 900 902 890 900 14,000
2007/04/04 905 908 900 908 18,000
2007/04/03 870 898 870 898 16,000
2007/04/02 914 920 876 876 24,000
2007/03/30 928 928 909 924 20,000
2007/03/29 903 909 899 908 25,000
2007/03/28 892 905 892 905 11,000
2007/03/27 927 927 892 892 13,000
2007/03/26 945 945 926 936 13,000
2007/03/23 926 935 923 928 37,000
2007/03/22 904 919 904 916 19,000
2007/03/20 895 903 890 898 34,000
2007/03/19 862 868 857 866 20,000
2007/03/16 858 858 852 852 5,000
2007/03/15 835 838 833 838 13,000
2007/03/14 841 846 831 831 38,000
2007/03/13 856 857 841 843 46,000
2007/03/12 875 876 865 865 26,000
2007/03/09 860 875 860 874 42,000
2007/03/08 878 878 873 875 11,000
2007/03/07 868 878 866 878 9,000
2007/03/06 869 877 860 877 9,000
2007/03/05 897 897 857 859 13,000
2007/03/02 889 910 880 910 27,000
2007/03/01 900 900 886 889 27,000
2007/02/28 860 904 860 904 25,000
2007/02/27 931 947 931 941 21,000
2007/02/26 948 954 941 941 20,000
2007/02/23 940 940 936 939 10,000
2007/02/22 931 937 930 937 13,000
2007/02/21 921 930 921 930 22,000
2007/02/20 920 921 913 921 16,000
2007/02/19 911 918 895 910 11,000
2007/02/16 911 913 899 911 23,000
2007/02/15 911 912 905 911 12,000
2007/02/14 889 910 889 898 38,000
2007/02/13 874 888 870 888 10,000
2007/02/09 863 876 863 874 16,000
2007/02/08 880 880 856 863 12,000
2007/02/07 870 880 858 876 27,000
2007/02/06 868 870 866 870 13,000
2007/02/05 868 868 853 858 19,000
2007/02/02 856 856 847 848 4,000
2007/02/01 827 866 827 866 20,000
2007/01/31 832 838 820 827 15,000
2007/01/30 832 840 831 831 18,000
2007/01/29 852 852 835 842 30,000
2007/01/26 858 858 840 853 14,000
2007/01/25 870 870 846 849 16,000
2007/01/24 877 880 870 871 14,000
2007/01/23 879 887 879 887 30,000
2007/01/22 888 890 883 883 18,000
2007/01/19 857 869 857 868 35,000
2007/01/18 845 856 845 855 9,000
2007/01/17 840 845 840 845 10,000
2007/01/16 828 833 828 830 23,000
2007/01/15 810 820 810 819 10,000
2007/01/12 800 806 800 804 16,000
2007/01/11 788 808 788 797 14,000
2007/01/10 801 811 791 797 49,000
2007/01/09 781 796 781 796 56,000
2007/01/05 810 810 791 791 9,000
2007/01/04 811 811 802 804 9,000

このページの先頭へ