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
2020/12/30 1,169 1,169 1,137 1,145 23,000
2020/12/29 1,176 1,176 1,144 1,173 23,100
2020/12/28 1,154 1,177 1,135 1,169 29,900
2020/12/25 1,120 1,164 1,113 1,164 19,000
2020/12/24 1,124 1,140 1,111 1,120 35,600
2020/12/23 1,165 1,165 1,116 1,119 20,100
2020/12/22 1,155 1,163 1,133 1,148 24,800
2020/12/21 1,172 1,185 1,158 1,175 36,600
2020/12/18 1,200 1,200 1,163 1,169 62,700
2020/12/17 1,222 1,231 1,175 1,190 51,900
2020/12/16 1,218 1,235 1,211 1,229 23,300
2020/12/15 1,201 1,221 1,188 1,212 22,800
2020/12/14 1,211 1,221 1,194 1,196 21,300
2020/12/11 1,195 1,209 1,150 1,198 30,400
2020/12/10 1,197 1,212 1,193 1,197 22,600
2020/12/09 1,191 1,205 1,184 1,192 19,500
2020/12/08 1,183 1,202 1,176 1,191 13,100
2020/12/07 1,217 1,219 1,177 1,185 17,000
2020/12/04 1,208 1,227 1,198 1,198 17,600
2020/12/03 1,202 1,224 1,198 1,208 28,900
2020/12/02 1,236 1,236 1,192 1,208 50,100
2020/12/01 1,200 1,244 1,170 1,231 58,600
2020/11/30 1,232 1,232 1,173 1,173 44,400
2020/11/27 1,257 1,266 1,227 1,245 79,800
2020/11/26 1,209 1,260 1,195 1,257 51,300
2020/11/25 1,245 1,245 1,211 1,213 23,900
2020/11/24 1,203 1,250 1,203 1,224 55,900
2020/11/20 1,180 1,195 1,169 1,175 27,100
2020/11/19 1,164 1,191 1,154 1,185 21,500
2020/11/18 1,169 1,170 1,143 1,165 49,600
2020/11/17 1,192 1,192 1,159 1,173 37,100
2020/11/16 1,181 1,194 1,165 1,188 39,700
2020/11/13 1,213 1,213 1,165 1,167 43,600
2020/11/12 1,195 1,214 1,184 1,214 29,400
2020/11/11 1,170 1,196 1,163 1,193 45,600
2020/11/10 1,148 1,164 1,134 1,164 62,900
2020/11/09 1,150 1,150 1,114 1,130 43,700
2020/11/06 1,136 1,154 1,130 1,141 50,100
2020/11/05 1,084 1,160 1,070 1,149 61,600
2020/11/04 1,091 1,093 1,073 1,080 29,700
2020/11/02 1,059 1,099 1,058 1,085 58,400
2020/10/30 1,059 1,062 1,031 1,050 50,000
2020/10/29 1,076 1,076 1,049 1,049 31,000
2020/10/28 1,086 1,086 1,062 1,077 25,100
2020/10/27 1,108 1,108 1,082 1,086 30,100
2020/10/26 1,114 1,119 1,109 1,110 18,200
2020/10/23 1,094 1,120 1,090 1,117 28,600
2020/10/22 1,108 1,108 1,087 1,088 13,300
2020/10/21 1,058 1,108 1,058 1,107 33,800
2020/10/20 1,085 1,085 1,053 1,054 29,000
2020/10/19 1,100 1,120 1,076 1,080 41,600
2020/10/16 1,101 1,105 1,086 1,092 14,700
2020/10/15 1,121 1,130 1,102 1,102 23,800
2020/10/14 1,074 1,124 1,071 1,122 41,600
2020/10/13 1,080 1,080 1,045 1,074 46,500
2020/10/12 1,064 1,074 1,058 1,058 27,200
2020/10/09 1,089 1,097 1,051 1,063 47,600
2020/10/08 1,085 1,091 1,072 1,084 49,100
2020/10/07 1,090 1,102 1,076 1,081 38,200
2020/10/06 1,096 1,107 1,088 1,095 23,800
2020/10/05 1,088 1,116 1,086 1,103 36,200
2020/10/02 1,102 1,109 1,065 1,068 31,700
2020/09/30 1,163 1,163 1,088 1,090 40,100
2020/09/29 1,121 1,170 1,109 1,169 54,500
2020/09/28 1,098 1,121 1,074 1,121 83,800
2020/09/25 1,090 1,117 1,056 1,057 167,200
2020/09/24 1,105 1,105 1,071 1,074 50,500
2020/09/23 1,155 1,155 1,105 1,110 57,000
2020/09/18 1,160 1,179 1,154 1,158 55,000
2020/09/17 1,149 1,157 1,136 1,153 34,000
2020/09/16 1,129 1,155 1,123 1,128 58,100
2020/09/15 1,125 1,129 1,101 1,129 42,200
2020/09/14 1,054 1,129 1,053 1,129 75,700
2020/09/11 1,042 1,056 1,027 1,052 48,500
2020/09/10 1,030 1,046 1,025 1,043 27,100
2020/09/09 1,018 1,042 1,011 1,035 40,800
2020/09/08 1,003 1,048 999 1,048 35,300
2020/09/07 975 1,007 975 996 22,500
2020/09/04 977 987 970 975 26,800
2020/09/03 1,004 1,004 981 984 16,300
2020/09/02 996 996 981 989 11,800
2020/09/01 983 997 977 993 19,900
2020/08/31 1,000 1,008 981 990 29,000
2020/08/28 1,009 1,019 978 1,000 32,000
2020/08/27 1,014 1,015 991 1,004 15,300
2020/08/26 1,018 1,029 1,002 1,002 29,500
2020/08/25 1,019 1,038 1,008 1,035 30,700
2020/08/24 1,006 1,006 991 1,004 9,400
2020/08/21 995 1,011 983 1,008 19,200
2020/08/20 1,013 1,023 984 991 21,200
2020/08/19 1,030 1,030 1,014 1,017 10,500
2020/08/18 1,017 1,047 1,016 1,036 34,400
2020/08/17 1,050 1,054 1,013 1,013 23,300
2020/08/14 1,053 1,055 1,039 1,054 22,300
2020/08/13 1,059 1,059 1,022 1,054 28,200
2020/08/12 1,039 1,059 1,029 1,049 27,100
2020/08/11 968 1,054 968 1,040 44,500
2020/08/07 995 995 962 962 29,300
2020/08/06 996 996 964 965 13,100
2020/08/05 999 1,002 979 997 21,600
2020/08/04 988 1,003 984 1,002 17,100
2020/08/03 965 988 963 988 23,100
2020/07/31 1,013 1,013 950 950 17,600
2020/07/30 1,012 1,029 993 1,020 23,400
2020/07/29 1,007 1,015 997 1,002 18,500
2020/07/28 1,050 1,050 1,007 1,018 16,100
2020/07/27 1,054 1,054 1,013 1,050 36,100
2020/07/22 1,065 1,066 1,027 1,027 23,100
2020/07/21 1,047 1,066 1,038 1,066 38,500
2020/07/20 1,049 1,058 1,032 1,045 14,200
2020/07/17 1,052 1,055 1,036 1,049 7,300
2020/07/16 1,080 1,081 1,043 1,045 15,800
2020/07/15 1,042 1,088 1,038 1,088 50,700
2020/07/14 1,033 1,033 1,015 1,022 15,500
2020/07/13 986 1,038 980 1,032 32,400
2020/07/10 992 995 952 952 36,300
2020/07/09 1,001 1,007 990 1,001 10,000
2020/07/08 1,029 1,039 1,000 1,000 18,400
2020/07/07 1,031 1,040 1,012 1,037 15,600
2020/07/06 999 1,037 996 1,031 26,300
2020/07/03 975 997 966 997 14,100
2020/07/02 991 992 966 966 26,000
2020/07/01 1,025 1,025 981 983 41,500
2020/06/30 1,058 1,058 1,014 1,019 31,500
2020/06/29 1,044 1,058 1,025 1,031 36,500
2020/06/26 1,025 1,064 1,025 1,064 22,300
2020/06/25 1,042 1,042 1,022 1,025 13,300
2020/06/24 1,050 1,051 1,036 1,042 8,700
2020/06/23 1,030 1,052 1,023 1,050 21,800
2020/06/22 1,062 1,065 1,012 1,027 30,900
2020/06/19 1,068 1,084 1,045 1,073 39,600
2020/06/18 1,067 1,075 1,036 1,068 24,300
2020/06/17 1,071 1,073 1,053 1,067 24,800
2020/06/16 1,038 1,068 1,021 1,068 33,500
2020/06/15 1,021 1,033 1,008 1,008 19,100
2020/06/12 1,013 1,033 1,011 1,021 35,800
2020/06/11 1,065 1,065 1,027 1,041 42,300
2020/06/10 1,100 1,101 1,058 1,065 54,900
2020/06/09 1,105 1,105 1,081 1,097 28,500
2020/06/08 1,087 1,105 1,075 1,104 26,500
2020/06/05 1,085 1,091 1,061 1,079 30,500
2020/06/04 1,086 1,090 1,060 1,085 34,800
2020/06/03 1,086 1,086 1,063 1,085 22,300
2020/06/02 1,071 1,081 1,055 1,075 38,400
2020/06/01 1,088 1,088 1,047 1,071 37,300
2020/05/29 1,152 1,152 1,048 1,076 59,600
2020/05/28 1,150 1,154 1,113 1,150 35,300
2020/05/27 1,119 1,155 1,059 1,146 49,900
2020/05/26 1,075 1,120 1,060 1,117 27,600
2020/05/25 1,060 1,063 1,038 1,063 7,000
2020/05/22 1,054 1,054 1,032 1,035 5,700
2020/05/21 1,055 1,058 1,045 1,054 6,000
2020/05/20 1,043 1,053 1,034 1,050 18,400
2020/05/19 1,042 1,058 1,039 1,043 24,200
2020/05/18 1,017 1,045 1,014 1,045 21,000
2020/05/15 991 1,016 983 1,016 15,500
2020/05/14 1,031 1,040 987 987 28,900
2020/05/13 1,026 1,061 1,026 1,035 32,500
2020/05/12 1,064 1,064 1,043 1,045 7,400
2020/05/11 1,050 1,073 1,031 1,065 13,400
2020/05/08 1,029 1,052 1,029 1,050 17,500
2020/05/07 1,026 1,033 1,001 1,015 22,000
2020/05/01 1,052 1,052 1,026 1,026 15,700
2020/04/30 1,072 1,074 1,042 1,065 28,300
2020/04/28 1,049 1,049 1,016 1,043 15,700
2020/04/27 1,039 1,040 1,016 1,040 16,700
2020/04/24 1,009 1,027 985 1,026 26,800
2020/04/23 976 1,000 976 1,000 14,300
2020/04/22 957 981 945 976 21,600
2020/04/21 967 974 956 966 22,200
2020/04/20 987 993 972 982 17,700
2020/04/17 1,020 1,038 974 1,002 35,200
2020/04/16 956 1,028 952 1,028 37,600
2020/04/15 1,043 1,045 931 952 52,400
2020/04/14 1,066 1,066 1,035 1,050 20,000
2020/04/13 1,109 1,109 1,040 1,065 19,800
2020/04/10 1,071 1,116 1,054 1,109 25,800
2020/04/09 1,059 1,074 1,034 1,062 28,700
2020/04/08 1,015 1,078 1,012 1,064 54,400
2020/04/07 986 1,013 961 1,013 42,300
2020/04/06 919 981 907 977 32,100
2020/04/03 925 992 910 930 42,000
2020/04/02 945 945 914 918 24,900
2020/04/01 1,002 1,014 957 960 40,900
2020/03/31 1,066 1,066 991 1,015 41,800
2020/03/30 1,020 1,069 1,010 1,061 55,500
2020/03/27 960 1,064 952 1,064 91,900
2020/03/26 939 953 903 930 47,000
2020/03/25 989 989 908 930 61,300
2020/03/24 959 989 929 954 53,300
2020/03/23 880 967 859 944 65,600
2020/03/19 871 917 868 886 38,900
2020/03/18 904 919 840 871 44,300
2020/03/17 788 914 771 888 64,000
2020/03/16 824 840 799 803 43,100
2020/03/13 809 846 781 824 69,200
2020/03/12 851 867 825 854 60,000
2020/03/11 914 931 864 864 35,000
2020/03/10 881 933 853 933 41,900
2020/03/09 921 938 889 901 42,600
2020/03/06 976 977 947 947 42,100
2020/03/05 1,016 1,016 985 985 28,600
2020/03/04 986 1,025 981 988 39,000
2020/03/03 1,034 1,052 991 991 40,900
2020/03/02 986 1,049 980 1,033 38,500
2020/02/28 980 1,012 980 987 60,600
2020/02/27 1,048 1,048 1,004 1,006 32,400
2020/02/26 1,016 1,055 1,008 1,049 41,200
2020/02/25 1,047 1,058 1,028 1,045 66,600
2020/02/21 1,102 1,120 1,097 1,105 15,800
2020/02/20 1,084 1,125 1,083 1,097 12,200
2020/02/19 1,093 1,106 1,080 1,084 16,800
2020/02/18 1,113 1,113 1,090 1,095 26,500
2020/02/17 1,132 1,132 1,115 1,127 14,600
2020/02/14 1,170 1,170 1,136 1,152 21,900
2020/02/13 1,168 1,176 1,158 1,170 17,900
2020/02/12 1,174 1,175 1,143 1,168 30,900
2020/02/10 1,177 1,181 1,166 1,174 14,500
2020/02/07 1,225 1,225 1,182 1,182 23,600
2020/02/06 1,188 1,233 1,185 1,224 45,200
2020/02/05 1,147 1,175 1,147 1,158 19,700
2020/02/04 1,109 1,136 1,109 1,134 9,100
2020/02/03 1,098 1,128 1,093 1,120 17,900
2020/01/31 1,126 1,149 1,125 1,128 17,000
2020/01/30 1,147 1,160 1,109 1,118 35,800
2020/01/29 1,146 1,158 1,132 1,150 25,500
2020/01/28 1,147 1,154 1,123 1,139 35,000
2020/01/27 1,181 1,191 1,154 1,157 25,500
2020/01/24 1,211 1,211 1,197 1,197 18,100
2020/01/23 1,202 1,217 1,202 1,203 16,400
2020/01/22 1,215 1,226 1,201 1,201 20,900
2020/01/21 1,217 1,228 1,209 1,215 12,200
2020/01/20 1,205 1,224 1,205 1,219 15,800
2020/01/17 1,214 1,219 1,202 1,202 11,500
2020/01/16 1,226 1,226 1,203 1,203 16,000
2020/01/15 1,214 1,238 1,210 1,227 20,200
2020/01/14 1,251 1,254 1,208 1,215 35,400
2020/01/10 1,285 1,285 1,235 1,242 24,100
2020/01/09 1,275 1,304 1,275 1,296 19,700
2020/01/08 1,291 1,297 1,263 1,274 25,200
2020/01/07 1,317 1,336 1,301 1,320 29,600
2020/01/06 1,293 1,314 1,289 1,303 35,000

このページの先頭へ