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
2019/12/30 1,349 1,360 1,307 1,347 15,500
2019/12/27 1,359 1,369 1,332 1,349 29,100
2019/12/26 1,295 1,353 1,292 1,353 31,300
2019/12/25 1,330 1,330 1,283 1,285 17,600
2019/12/24 1,329 1,329 1,308 1,323 14,200
2019/12/23 1,359 1,359 1,331 1,335 21,000
2019/12/20 1,375 1,382 1,348 1,369 34,500
2019/12/19 1,375 1,388 1,368 1,384 23,500
2019/12/18 1,374 1,380 1,355 1,379 18,900
2019/12/17 1,395 1,395 1,358 1,381 25,800
2019/12/16 1,350 1,393 1,318 1,374 36,900
2019/12/13 1,307 1,379 1,306 1,358 63,200
2019/12/12 1,277 1,285 1,262 1,279 18,900
2019/12/11 1,266 1,270 1,255 1,261 15,800
2019/12/10 1,256 1,262 1,247 1,258 14,100
2019/12/09 1,247 1,251 1,240 1,249 11,200
2019/12/06 1,226 1,247 1,226 1,234 12,700
2019/12/05 1,245 1,245 1,209 1,229 13,200
2019/12/04 1,200 1,238 1,199 1,238 16,500
2019/12/03 1,212 1,220 1,202 1,208 14,600
2019/12/02 1,205 1,227 1,205 1,227 10,100
2019/11/29 1,239 1,239 1,167 1,204 20,200
2019/11/28 1,262 1,262 1,225 1,231 11,000
2019/11/27 1,238 1,259 1,233 1,252 15,800
2019/11/26 1,237 1,249 1,213 1,220 31,100
2019/11/25 1,221 1,235 1,218 1,228 11,500
2019/11/22 1,210 1,228 1,201 1,208 15,100
2019/11/21 1,233 1,237 1,181 1,214 32,300
2019/11/20 1,230 1,230 1,202 1,203 17,400
2019/11/19 1,223 1,239 1,205 1,235 9,400
2019/11/18 1,254 1,254 1,221 1,231 22,400
2019/11/15 1,240 1,273 1,235 1,252 21,500
2019/11/14 1,282 1,282 1,240 1,240 14,500
2019/11/13 1,308 1,308 1,259 1,261 24,200
2019/11/12 1,322 1,324 1,298 1,310 24,500
2019/11/11 1,380 1,402 1,320 1,341 32,800
2019/11/08 1,318 1,380 1,294 1,379 65,100
2019/11/07 1,272 1,304 1,235 1,259 37,400
2019/11/06 1,262 1,269 1,220 1,255 35,500
2019/11/05 1,259 1,267 1,236 1,248 40,700
2019/11/01 1,235 1,244 1,229 1,241 10,000
2019/10/31 1,240 1,257 1,228 1,246 37,200
2019/10/30 1,202 1,279 1,187 1,279 48,700
2019/10/29 1,202 1,204 1,172 1,201 20,300
2019/10/28 1,195 1,200 1,179 1,186 13,600
2019/10/25 1,189 1,194 1,171 1,194 20,700
2019/10/24 1,200 1,205 1,167 1,180 24,300
2019/10/23 1,217 1,217 1,169 1,185 21,000
2019/10/21 1,190 1,213 1,173 1,211 29,100
2019/10/18 1,164 1,204 1,153 1,191 29,500
2019/10/17 1,170 1,177 1,138 1,154 20,700
2019/10/16 1,156 1,171 1,143 1,171 25,000
2019/10/15 1,144 1,144 1,114 1,133 20,400
2019/10/11 1,126 1,126 1,094 1,114 16,200
2019/10/10 1,129 1,134 1,102 1,116 8,900
2019/10/09 1,117 1,123 1,105 1,123 8,500
2019/10/08 1,093 1,131 1,079 1,131 20,900
2019/10/07 1,086 1,086 1,064 1,080 14,700
2019/10/04 1,088 1,115 1,076 1,080 11,100
2019/10/03 1,096 1,104 1,079 1,093 16,000
2019/10/02 1,119 1,128 1,109 1,123 12,700
2019/10/01 1,120 1,138 1,090 1,119 22,700
2019/09/30 1,106 1,107 1,085 1,090 18,600
2019/09/27 1,172 1,172 1,089 1,118 38,200
2019/09/26 1,172 1,173 1,140 1,157 33,100
2019/09/25 1,133 1,158 1,127 1,152 14,300
2019/09/24 1,133 1,149 1,128 1,144 17,000
2019/09/20 1,153 1,153 1,124 1,136 17,300
2019/09/19 1,119 1,139 1,113 1,131 35,000
2019/09/18 1,156 1,156 1,104 1,116 23,100
2019/09/17 1,185 1,185 1,143 1,156 32,800
2019/09/13 1,123 1,185 1,105 1,166 81,600
2019/09/12 1,123 1,133 1,100 1,110 43,800
2019/09/11 1,078 1,124 1,072 1,119 35,600
2019/09/10 1,045 1,082 1,045 1,075 22,800
2019/09/09 1,018 1,044 1,018 1,041 12,900
2019/09/06 1,036 1,036 1,021 1,022 7,900
2019/09/05 1,015 1,034 1,015 1,030 21,500
2019/09/04 1,020 1,024 996 1,001 12,600
2019/09/03 1,026 1,035 1,026 1,030 6,400
2019/09/02 1,039 1,039 1,022 1,026 11,500
2019/08/30 1,004 1,057 1,003 1,055 38,800
2019/08/29 996 996 970 985 14,700
2019/08/28 991 1,000 972 981 18,700
2019/08/27 954 992 941 990 32,400
2019/08/26 951 956 931 931 31,700
2019/08/23 983 983 971 979 11,700
2019/08/22 992 992 978 980 9,300
2019/08/21 986 990 979 980 13,700
2019/08/20 1,001 1,001 988 1,000 15,400
2019/08/19 1,009 1,013 1,000 1,001 7,400
2019/08/16 987 1,006 987 997 7,900
2019/08/15 984 995 978 991 13,100
2019/08/14 1,012 1,012 994 1,012 21,400
2019/08/13 1,000 1,009 986 1,004 24,100
2019/08/09 1,025 1,044 1,013 1,021 18,300
2019/08/08 1,002 1,035 1,000 1,025 23,400
2019/08/07 1,001 1,015 989 992 26,400
2019/08/06 987 1,029 982 1,008 34,600
2019/08/05 1,052 1,058 1,008 1,017 28,100
2019/08/02 1,090 1,101 1,058 1,062 38,900
2019/08/01 1,102 1,129 1,102 1,112 17,100
2019/07/31 1,122 1,166 1,113 1,115 34,200
2019/07/30 1,095 1,137 1,095 1,137 31,800
2019/07/29 1,101 1,101 1,073 1,089 21,000
2019/07/26 1,085 1,091 1,071 1,090 22,400
2019/07/25 1,089 1,093 1,075 1,085 14,700
2019/07/24 1,108 1,111 1,067 1,072 34,200
2019/07/23 1,099 1,113 1,080 1,105 18,400
2019/07/22 1,110 1,112 1,082 1,095 19,900
2019/07/19 1,088 1,112 1,073 1,112 21,300
2019/07/18 1,136 1,140 1,083 1,083 25,900
2019/07/17 1,146 1,168 1,139 1,142 14,200
2019/07/16 1,173 1,173 1,150 1,156 7,800
2019/07/12 1,187 1,189 1,172 1,179 9,100
2019/07/11 1,165 1,194 1,165 1,193 11,400
2019/07/10 1,165 1,185 1,157 1,164 25,400
2019/07/09 1,185 1,217 1,178 1,178 19,100
2019/07/08 1,208 1,219 1,183 1,185 20,500
2019/07/05 1,209 1,218 1,191 1,212 16,800
2019/07/04 1,218 1,219 1,207 1,209 10,500
2019/07/03 1,199 1,211 1,185 1,208 33,800
2019/07/02 1,182 1,199 1,171 1,194 18,200
2019/07/01 1,151 1,178 1,144 1,178 24,200
2019/06/28 1,157 1,157 1,110 1,119 29,200
2019/06/27 1,092 1,127 1,092 1,127 15,900
2019/06/26 1,098 1,100 1,078 1,078 24,100
2019/06/25 1,110 1,132 1,102 1,116 14,400
2019/06/24 1,112 1,134 1,107 1,116 15,600
2019/06/21 1,147 1,153 1,092 1,092 35,900
2019/06/20 1,171 1,171 1,141 1,148 14,800
2019/06/19 1,141 1,173 1,133 1,171 23,000
2019/06/18 1,134 1,147 1,110 1,115 14,900
2019/06/17 1,136 1,152 1,129 1,134 15,100
2019/06/14 1,151 1,164 1,130 1,138 23,400
2019/06/13 1,149 1,153 1,125 1,147 23,200
2019/06/12 1,156 1,174 1,142 1,172 20,600
2019/06/11 1,181 1,181 1,142 1,157 21,500
2019/06/10 1,176 1,187 1,165 1,182 11,500
2019/06/07 1,169 1,169 1,123 1,163 12,000
2019/06/06 1,193 1,197 1,169 1,169 8,600
2019/06/05 1,157 1,195 1,157 1,193 23,700
2019/06/04 1,138 1,146 1,117 1,145 17,100
2019/06/03 1,127 1,141 1,102 1,133 20,800
2019/05/31 1,152 1,152 1,127 1,137 20,800
2019/05/30 1,156 1,171 1,134 1,161 13,600
2019/05/29 1,140 1,181 1,132 1,162 24,500
2019/05/28 1,190 1,195 1,132 1,132 27,800
2019/05/27 1,183 1,191 1,167 1,180 10,400
2019/05/24 1,187 1,190 1,170 1,181 14,000
2019/05/23 1,189 1,208 1,189 1,199 23,600
2019/05/22 1,189 1,200 1,177 1,192 16,600
2019/05/21 1,153 1,190 1,153 1,185 13,300
2019/05/20 1,177 1,189 1,164 1,183 15,300
2019/05/17 1,148 1,182 1,147 1,179 20,100
2019/05/16 1,128 1,146 1,110 1,145 21,200
2019/05/15 1,116 1,132 1,074 1,129 31,900
2019/05/14 1,032 1,139 1,006 1,094 50,800
2019/05/13 1,090 1,119 1,048 1,049 24,800
2019/05/10 1,095 1,134 1,089 1,094 27,000
2019/05/09 1,100 1,125 1,084 1,095 34,900
2019/05/08 1,115 1,126 1,087 1,100 44,200
2019/05/07 1,158 1,165 1,137 1,150 34,400
2019/04/26 1,163 1,163 1,108 1,110 26,600
2019/04/25 1,181 1,182 1,153 1,163 27,100
2019/04/24 1,223 1,223 1,172 1,178 17,700
2019/04/23 1,214 1,220 1,199 1,213 7,400
2019/04/22 1,201 1,207 1,186 1,202 8,900
2019/04/19 1,222 1,229 1,206 1,208 5,000
2019/04/18 1,230 1,230 1,193 1,211 15,400
2019/04/17 1,206 1,235 1,206 1,231 13,100
2019/04/16 1,227 1,228 1,202 1,206 9,400
2019/04/15 1,191 1,239 1,191 1,238 31,200
2019/04/12 1,181 1,205 1,166 1,173 26,900
2019/04/11 1,186 1,187 1,160 1,178 16,700
2019/04/10 1,198 1,203 1,174 1,198 10,100
2019/04/09 1,247 1,247 1,202 1,220 22,200
2019/04/08 1,289 1,291 1,249 1,254 12,200
2019/04/05 1,285 1,289 1,265 1,289 16,900
2019/04/04 1,252 1,297 1,237 1,284 24,700
2019/04/03 1,213 1,255 1,208 1,255 25,200
2019/04/02 1,201 1,217 1,193 1,213 16,600
2019/04/01 1,203 1,225 1,175 1,195 39,200
2019/03/29 1,201 1,201 1,163 1,178 22,600
2019/03/28 1,232 1,232 1,180 1,197 30,200
2019/03/27 1,221 1,264 1,202 1,259 40,300
2019/03/26 1,175 1,245 1,172 1,245 62,900
2019/03/25 1,216 1,216 1,143 1,148 33,700
2019/03/22 1,166 1,221 1,159 1,221 24,400
2019/03/20 1,149 1,168 1,149 1,168 27,900
2019/03/19 1,120 1,145 1,090 1,136 26,200
2019/03/18 1,104 1,117 1,087 1,112 80,400
2019/03/15 1,161 1,200 1,081 1,081 177,400
2019/03/14 1,176 1,176 1,151 1,161 18,000
2019/03/13 1,159 1,175 1,158 1,165 16,800
2019/03/12 1,168 1,186 1,151 1,176 31,400
2019/03/11 1,144 1,174 1,129 1,149 26,400
2019/03/08 1,153 1,167 1,133 1,144 53,200
2019/03/07 1,144 1,184 1,143 1,176 33,300
2019/03/06 1,171 1,176 1,149 1,153 28,900
2019/03/05 1,169 1,176 1,152 1,172 21,100
2019/03/04 1,203 1,205 1,171 1,180 36,600
2019/03/01 1,206 1,234 1,191 1,201 37,800
2019/02/28 1,231 1,231 1,199 1,201 15,800
2019/02/27 1,229 1,246 1,215 1,231 23,200
2019/02/26 1,246 1,246 1,213 1,229 16,400
2019/02/25 1,259 1,259 1,231 1,239 16,100
2019/02/22 1,260 1,260 1,228 1,253 18,700
2019/02/21 1,245 1,263 1,237 1,261 16,900
2019/02/20 1,206 1,247 1,178 1,243 26,800
2019/02/19 1,204 1,222 1,182 1,195 17,800
2019/02/18 1,173 1,215 1,172 1,210 22,800
2019/02/15 1,148 1,148 1,132 1,132 8,000
2019/02/14 1,175 1,181 1,155 1,162 13,700
2019/02/13 1,170 1,182 1,146 1,175 23,300
2019/02/12 1,128 1,157 1,115 1,157 16,800
2019/02/08 1,150 1,155 1,110 1,117 23,000
2019/02/07 1,163 1,192 1,145 1,164 14,900
2019/02/06 1,183 1,199 1,155 1,163 12,700
2019/02/05 1,166 1,194 1,160 1,183 12,900
2019/02/04 1,144 1,196 1,142 1,164 30,100
2019/02/01 1,158 1,173 1,135 1,135 22,100
2019/01/31 1,153 1,178 1,140 1,158 28,800
2019/01/30 1,172 1,175 1,135 1,138 31,600
2019/01/29 1,163 1,174 1,144 1,157 29,700
2019/01/28 1,200 1,200 1,165 1,166 19,300
2019/01/25 1,207 1,228 1,197 1,199 18,700
2019/01/24 1,197 1,213 1,182 1,195 17,600
2019/01/23 1,203 1,216 1,198 1,199 18,500
2019/01/22 1,274 1,274 1,222 1,226 10,100
2019/01/21 1,228 1,266 1,228 1,266 18,000
2019/01/18 1,236 1,247 1,203 1,210 37,700
2019/01/17 1,228 1,252 1,214 1,234 21,400
2019/01/16 1,239 1,260 1,212 1,225 22,200
2019/01/15 1,198 1,240 1,198 1,239 18,200
2019/01/11 1,250 1,250 1,213 1,217 12,800
2019/01/10 1,222 1,253 1,212 1,242 24,400
2019/01/09 1,281 1,281 1,231 1,237 18,900
2019/01/08 1,251 1,272 1,247 1,264 17,500
2019/01/07 1,225 1,255 1,225 1,235 24,000
2019/01/04 1,200 1,225 1,166 1,195 41,100

このページの先頭へ