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
2016/12/30 1,187 1,202 1,150 1,194 39,200
2016/12/29 1,221 1,221 1,190 1,200 44,400
2016/12/28 1,230 1,234 1,217 1,221 36,200
2016/12/27 1,235 1,236 1,225 1,233 28,300
2016/12/26 1,249 1,255 1,226 1,235 36,300
2016/12/22 1,209 1,243 1,206 1,243 45,300
2016/12/21 1,227 1,227 1,200 1,209 75,900
2016/12/20 1,205 1,238 1,196 1,233 44,800
2016/12/19 1,201 1,205 1,184 1,205 39,900
2016/12/16 1,197 1,209 1,191 1,208 45,500
2016/12/15 1,185 1,195 1,177 1,191 32,800
2016/12/14 1,188 1,188 1,167 1,180 34,700
2016/12/13 1,178 1,188 1,170 1,188 29,300
2016/12/12 1,188 1,188 1,141 1,175 60,700
2016/12/09 1,142 1,176 1,130 1,176 74,400
2016/12/08 1,129 1,139 1,120 1,136 45,900
2016/12/07 1,119 1,123 1,109 1,122 35,300
2016/12/06 1,100 1,110 1,086 1,095 38,100
2016/12/05 1,098 1,098 1,066 1,095 41,800
2016/12/02 1,069 1,099 1,055 1,092 53,200
2016/12/01 1,054 1,083 1,054 1,061 59,800
2016/11/30 1,046 1,055 1,037 1,044 53,200
2016/11/29 1,056 1,062 1,042 1,052 40,200
2016/11/28 1,065 1,065 1,035 1,059 39,700
2016/11/25 1,055 1,063 1,045 1,058 45,800
2016/11/24 1,045 1,054 1,041 1,054 41,100
2016/11/22 1,043 1,047 1,021 1,035 58,400
2016/11/21 1,038 1,043 1,028 1,043 47,500
2016/11/18 1,038 1,044 1,029 1,043 34,500
2016/11/17 1,018 1,028 1,005 1,026 26,400
2016/11/16 1,010 1,016 1,000 1,016 29,100
2016/11/15 1,025 1,025 995 1,001 32,800
2016/11/14 1,000 1,030 1,000 1,016 57,400
2016/11/11 997 1,006 976 987 55,000
2016/11/10 964 999 950 997 54,000
2016/11/09 984 986 887 904 97,500
2016/11/08 981 992 975 983 19,700
2016/11/07 968 995 968 988 32,900
2016/11/04 959 974 942 973 44,500
2016/11/02 990 992 966 974 64,300
2016/11/01 1,011 1,011 987 1,004 31,200
2016/10/31 1,012 1,017 989 1,002 37,600
2016/10/28 985 1,012 978 1,006 53,600
2016/10/27 974 984 967 983 33,300
2016/10/26 980 980 964 974 33,300
2016/10/25 973 978 958 976 33,400
2016/10/24 981 981 945 972 39,900
2016/10/21 993 995 976 979 25,700
2016/10/20 953 991 953 990 51,500
2016/10/19 973 985 956 958 41,800
2016/10/18 959 973 959 971 42,100
2016/10/17 955 964 944 956 44,400
2016/10/14 939 959 930 953 48,700
2016/10/13 921 943 912 942 54,200
2016/10/12 907 931 902 919 42,300
2016/10/11 912 924 910 913 25,100
2016/10/07 895 913 894 911 52,100
2016/10/06 899 904 893 898 37,900
2016/10/05 886 901 880 893 39,000
2016/10/04 881 897 875 880 56,600
2016/10/03 884 897 877 882 32,100
2016/09/30 872 888 861 877 47,400
2016/09/29 864 890 856 885 50,300
2016/09/28 855 863 846 859 37,500
2016/09/27 847 869 828 869 69,700
2016/09/26 855 863 851 853 31,600
2016/09/23 841 870 831 855 101,700
2016/09/21 813 838 807 838 55,200
2016/09/20 808 834 800 815 85,700
2016/09/16 810 813 802 808 38,400
2016/09/15 818 826 796 801 48,400
2016/09/14 817 839 808 828 62,100
2016/09/13 840 845 820 826 33,800
2016/09/12 826 833 816 830 48,800
2016/09/09 840 848 835 839 70,400
2016/09/08 851 858 838 848 43,400
2016/09/07 846 852 836 851 37,200
2016/09/06 842 848 837 846 28,200
2016/09/05 854 858 836 839 46,100
2016/09/02 841 844 835 843 34,300
2016/09/01 829 845 827 842 48,000
2016/08/31 809 829 808 827 39,700
2016/08/30 802 816 800 804 68,800
2016/08/29 810 814 800 810 67,000
2016/08/26 793 794 784 790 53,300
2016/08/25 786 798 781 794 53,500
2016/08/24 770 788 768 781 68,500
2016/08/23 764 786 754 761 153,300
2016/08/22 777 785 767 771 79,800
2016/08/19 777 784 766 774 105,100
2016/08/18 806 806 775 777 103,000
2016/08/17 785 819 784 818 61,900
2016/08/16 799 820 798 799 37,900
2016/08/15 816 816 796 797 56,000
2016/08/12 812 823 812 818 65,900
2016/08/10 807 810 792 810 88,500
2016/08/09 769 815 767 808 91,200
2016/08/08 789 793 769 779 42,100
2016/08/05 785 796 782 786 23,000
2016/08/04 788 788 752 772 103,900
2016/08/03 795 802 778 786 90,200
2016/08/02 816 822 793 797 45,500
2016/08/01 841 845 818 828 41,800
2016/07/29 833 841 814 841 34,500
2016/07/28 849 851 827 833 33,900
2016/07/27 851 861 841 854 88,600
2016/07/26 828 859 823 842 87,400
2016/07/25 829 839 821 828 83,900
2016/07/22 830 840 815 824 48,200
2016/07/21 858 863 835 845 41,000
2016/07/20 822 860 817 851 47,600
2016/07/19 813 830 806 827 79,300
2016/07/15 826 837 810 811 45,400
2016/07/14 818 834 815 825 26,000
2016/07/13 820 825 806 813 45,000
2016/07/12 798 823 768 803 50,700
2016/07/11 763 799 763 791 28,700
2016/07/08 775 784 755 756 33,600
2016/07/07 772 790 764 767 29,200
2016/07/06 790 790 761 782 50,600
2016/07/05 810 821 796 798 40,700
2016/07/04 828 833 802 808 58,400
2016/07/01 816 829 815 822 28,400
2016/06/30 824 826 811 815 40,100
2016/06/29 808 823 801 811 44,200
2016/06/28 789 818 774 808 56,200
2016/06/27 819 828 788 804 47,200
2016/06/24 878 892 788 796 106,200
2016/06/23 861 873 853 869 40,200
2016/06/22 876 881 855 861 45,300
2016/06/21 869 882 855 877 45,000
2016/06/20 848 878 848 865 48,800
2016/06/17 840 840 827 833 28,400
2016/06/16 865 872 814 815 57,800
2016/06/15 845 884 845 872 60,200
2016/06/14 843 860 838 841 30,600
2016/06/13 886 886 841 842 57,000
2016/06/10 922 922 887 895 54,300
2016/06/09 903 922 903 910 28,400
2016/06/08 919 919 887 907 40,100
2016/06/07 885 919 882 914 37,200
2016/06/06 880 889 871 884 46,800
2016/06/03 892 903 885 895 40,000
2016/06/02 927 937 895 896 48,500
2016/06/01 948 952 900 941 75,700
2016/05/31 905 948 895 944 78,700
2016/05/30 896 913 884 911 38,800
2016/05/27 908 914 891 894 37,600
2016/05/26 890 908 883 902 64,500
2016/05/25 884 893 875 882 60,500
2016/05/24 884 886 866 872 72,400
2016/05/23 906 912 870 887 104,200
2016/05/20 887 916 880 910 98,400
2016/05/19 948 963 897 902 92,400
2016/05/18 947 963 942 953 44,600
2016/05/17 941 958 938 949 31,800
2016/05/16 946 970 925 928 36,900
2016/05/13 987 1,005 936 942 82,700
2016/05/12 943 1,006 927 993 44,800
2016/05/11 958 963 935 963 36,000
2016/05/10 942 958 934 943 43,100
2016/05/09 923 935 910 925 42,300
2016/05/06 948 950 908 923 44,500
2016/05/02 981 991 943 948 34,300
2016/04/28 1,015 1,031 982 996 39,900
2016/04/27 1,021 1,030 1,006 1,008 28,000
2016/04/26 1,031 1,033 1,005 1,019 25,300
2016/04/25 1,065 1,065 1,024 1,034 23,100
2016/04/22 1,070 1,070 1,036 1,049 51,400
2016/04/21 1,051 1,075 1,051 1,070 44,200
2016/04/20 1,012 1,043 1,012 1,037 36,500
2016/04/19 1,005 1,012 1,000 1,007 24,000
2016/04/18 986 1,000 982 990 23,800
2016/04/15 1,015 1,027 1,012 1,022 21,800
2016/04/14 1,025 1,026 1,009 1,026 48,400
2016/04/13 1,014 1,023 996 1,008 68,600
2016/04/12 1,001 1,020 998 1,005 22,200
2016/04/11 1,013 1,013 981 999 47,900
2016/04/08 1,003 1,041 1,003 1,026 33,700
2016/04/07 1,017 1,032 1,009 1,020 35,800
2016/04/06 1,025 1,032 1,002 1,020 22,200
2016/04/05 1,072 1,079 1,021 1,022 46,100
2016/04/04 1,069 1,088 1,020 1,079 37,800
2016/04/01 1,139 1,139 1,062 1,069 60,000
2016/03/31 1,159 1,167 1,132 1,132 71,400
2016/03/30 1,175 1,178 1,161 1,166 31,400
2016/03/29 1,156 1,181 1,156 1,179 30,500
2016/03/28 1,149 1,156 1,127 1,156 50,200
2016/03/25 1,142 1,150 1,131 1,145 22,300
2016/03/24 1,113 1,139 1,105 1,133 51,000
2016/03/23 1,149 1,149 1,109 1,119 51,000
2016/03/22 1,146 1,159 1,136 1,149 41,200
2016/03/18 1,122 1,142 1,113 1,140 52,700
2016/03/17 1,139 1,142 1,114 1,122 38,100
2016/03/16 1,141 1,149 1,134 1,134 42,100
2016/03/15 1,149 1,154 1,130 1,143 51,800
2016/03/14 1,147 1,155 1,116 1,136 66,900
2016/03/11 1,134 1,143 1,115 1,141 99,000
2016/03/10 1,081 1,117 1,081 1,107 58,400
2016/03/09 1,059 1,080 1,050 1,078 54,600
2016/03/08 1,028 1,076 1,028 1,065 65,500
2016/03/07 1,041 1,051 1,035 1,040 34,400
2016/03/04 1,008 1,033 998 1,033 75,600
2016/03/03 1,000 1,018 995 1,009 26,300
2016/03/02 1,011 1,025 998 1,004 64,200
2016/03/01 1,009 1,017 982 999 36,300
2016/02/29 1,009 1,048 1,003 1,009 75,700
2016/02/26 1,004 1,013 999 1,009 29,800
2016/02/25 999 1,007 996 1,000 49,900
2016/02/24 960 994 959 984 63,700
2016/02/23 983 998 960 975 37,000
2016/02/22 980 985 970 983 47,700
2016/02/19 963 982 958 980 42,000
2016/02/18 967 987 961 978 66,500
2016/02/17 955 970 931 938 73,200
2016/02/16 956 988 952 961 84,100
2016/02/15 979 995 962 968 44,900
2016/02/12 976 980 941 949 84,100
2016/02/10 1,016 1,025 988 1,006 91,600
2016/02/09 1,008 1,034 991 1,012 60,500
2016/02/08 1,063 1,065 1,022 1,053 56,700
2016/02/05 1,065 1,085 1,054 1,063 29,900
2016/02/04 1,088 1,099 1,070 1,081 26,800
2016/02/03 1,089 1,101 1,070 1,088 21,600
2016/02/02 1,117 1,140 1,110 1,119 42,900
2016/02/01 1,125 1,136 1,108 1,124 55,000
2016/01/29 1,102 1,127 1,056 1,111 65,800
2016/01/28 1,077 1,112 1,065 1,101 44,900
2016/01/27 1,061 1,092 1,058 1,089 33,300
2016/01/26 1,038 1,055 1,018 1,035 20,500
2016/01/25 1,065 1,066 1,036 1,044 33,400
2016/01/22 1,023 1,039 1,016 1,034 71,100
2016/01/21 1,000 1,031 970 973 60,200
2016/01/20 1,056 1,056 1,014 1,015 51,200
2016/01/19 1,084 1,095 1,052 1,056 41,900
2016/01/18 1,096 1,096 1,070 1,085 29,500
2016/01/15 1,145 1,145 1,117 1,118 21,900
2016/01/14 1,134 1,159 1,112 1,130 74,600
2016/01/13 1,124 1,170 1,124 1,164 39,400
2016/01/12 1,149 1,161 1,116 1,117 61,600
2016/01/08 1,184 1,195 1,149 1,159 46,700
2016/01/07 1,192 1,199 1,175 1,184 87,000
2016/01/06 1,184 1,196 1,162 1,174 33,800
2016/01/05 1,198 1,198 1,180 1,185 27,600
2016/01/04 1,180 1,202 1,167 1,176 26,200

このページの先頭へ