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 |