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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,998 | 2,019 | 1,986 | 1,996 | 24,700 |
| 2024/05/01 | 2,026 | 2,028 | 2,010 | 2,014 | 22,600 |
| 2024/04/30 | 2,025 | 2,050 | 2,013 | 2,036 | 30,300 |
| 2024/04/26 | 1,991 | 2,018 | 1,988 | 2,018 | 39,200 |
| 2024/04/25 | 2,009 | 2,011 | 1,988 | 2,004 | 32,100 |
| 2024/04/24 | 1,999 | 2,024 | 1,995 | 2,011 | 31,000 |
| 2024/04/23 | 2,005 | 2,032 | 1,978 | 1,989 | 31,700 |
| 2024/04/22 | 2,028 | 2,040 | 1,998 | 2,005 | 29,800 |
| 2024/04/19 | 2,036 | 2,057 | 2,005 | 2,030 | 39,100 |
| 2024/04/18 | 2,043 | 2,073 | 2,043 | 2,063 | 14,600 |
| 2024/04/17 | 2,059 | 2,075 | 2,025 | 2,046 | 28,200 |
| 2024/04/16 | 2,115 | 2,115 | 2,050 | 2,067 | 50,300 |
| 2024/04/15 | 2,081 | 2,130 | 2,080 | 2,127 | 22,300 |
| 2024/04/12 | 2,147 | 2,149 | 2,110 | 2,115 | 29,200 |
| 2024/04/11 | 2,140 | 2,160 | 2,138 | 2,145 | 21,800 |
| 2024/04/10 | 2,158 | 2,176 | 2,151 | 2,163 | 30,400 |
| 2024/04/09 | 2,148 | 2,174 | 2,141 | 2,174 | 30,000 |
| 2024/04/08 | 2,116 | 2,158 | 2,098 | 2,131 | 82,600 |
| 2024/04/05 | 2,109 | 2,150 | 2,063 | 2,101 | 43,500 |
| 2024/04/04 | 2,145 | 2,157 | 2,135 | 2,143 | 35,600 |
| 2024/04/03 | 2,111 | 2,160 | 2,078 | 2,145 | 42,700 |
| 2024/04/02 | 2,086 | 2,098 | 2,062 | 2,097 | 37,400 |
| 2024/04/01 | 2,155 | 2,155 | 2,079 | 2,084 | 45,900 |
| 2024/03/29 | 2,095 | 2,149 | 2,088 | 2,137 | 43,000 |
| 2024/03/28 | 2,050 | 2,080 | 2,033 | 2,060 | 53,000 |
| 2024/03/27 | 2,022 | 2,067 | 2,016 | 2,060 | 292,400 |
| 2024/03/26 | 2,034 | 2,034 | 1,990 | 2,014 | 68,600 |
| 2024/03/25 | 2,095 | 2,095 | 2,034 | 2,034 | 45,800 |
| 2024/03/22 | 2,110 | 2,130 | 2,098 | 2,110 | 29,400 |
| 2024/03/21 | 2,108 | 2,121 | 2,089 | 2,107 | 54,800 |
| 2024/03/19 | 2,090 | 2,102 | 2,068 | 2,091 | 41,800 |
| 2024/03/18 | 2,127 | 2,130 | 2,060 | 2,096 | 81,900 |
| 2024/03/15 | 2,074 | 2,176 | 2,074 | 2,132 | 150,800 |
| 2024/03/14 | 2,050 | 2,089 | 2,039 | 2,086 | 33,000 |
| 2024/03/13 | 2,083 | 2,098 | 2,030 | 2,053 | 62,000 |
| 2024/03/12 | 2,016 | 2,063 | 1,994 | 2,063 | 85,300 |
| 2024/03/11 | 2,035 | 2,035 | 1,988 | 2,019 | 71,700 |
| 2024/03/08 | 2,007 | 2,049 | 2,000 | 2,044 | 101,900 |
| 2024/03/07 | 2,003 | 2,018 | 1,973 | 1,991 | 63,600 |
| 2024/03/06 | 1,982 | 2,007 | 1,966 | 2,000 | 65,200 |
| 2024/03/05 | 1,917 | 1,956 | 1,904 | 1,955 | 46,300 |
| 2024/03/04 | 1,900 | 1,924 | 1,886 | 1,919 | 55,700 |
| 2024/03/01 | 1,900 | 1,918 | 1,883 | 1,900 | 31,100 |
| 2024/02/29 | 1,879 | 1,898 | 1,876 | 1,894 | 42,600 |
| 2024/02/28 | 1,822 | 1,879 | 1,822 | 1,863 | 36,800 |
| 2024/02/27 | 1,864 | 1,866 | 1,829 | 1,837 | 57,400 |
| 2024/02/26 | 1,889 | 1,902 | 1,871 | 1,871 | 32,800 |
| 2024/02/22 | 1,906 | 1,906 | 1,878 | 1,888 | 38,700 |
| 2024/02/21 | 1,873 | 1,898 | 1,867 | 1,879 | 24,000 |
| 2024/02/20 | 1,900 | 1,904 | 1,877 | 1,878 | 24,000 |
| 2024/02/19 | 1,852 | 1,897 | 1,852 | 1,884 | 28,300 |
| 2024/02/16 | 1,818 | 1,860 | 1,818 | 1,849 | 59,100 |
| 2024/02/15 | 1,837 | 1,846 | 1,792 | 1,808 | 56,100 |
| 2024/02/14 | 1,850 | 1,870 | 1,805 | 1,820 | 77,100 |
| 2024/02/13 | 1,851 | 1,884 | 1,837 | 1,870 | 83,300 |
| 2024/02/09 | 1,902 | 1,902 | 1,831 | 1,854 | 113,000 |
| 2024/02/08 | 1,925 | 1,937 | 1,889 | 1,926 | 89,800 |
| 2024/02/07 | 1,882 | 1,925 | 1,881 | 1,921 | 34,100 |
| 2024/02/06 | 1,916 | 1,922 | 1,889 | 1,889 | 36,100 |
| 2024/02/05 | 1,941 | 1,945 | 1,913 | 1,916 | 34,000 |
| 2024/02/02 | 1,950 | 1,950 | 1,894 | 1,921 | 41,300 |
| 2024/02/01 | 1,951 | 1,960 | 1,944 | 1,953 | 39,300 |
| 2024/01/31 | 1,926 | 1,951 | 1,907 | 1,951 | 40,200 |
| 2024/01/30 | 1,951 | 1,961 | 1,929 | 1,933 | 34,600 |
| 2024/01/29 | 1,917 | 1,963 | 1,912 | 1,957 | 36,700 |
| 2024/01/26 | 1,930 | 1,930 | 1,906 | 1,909 | 54,500 |
| 2024/01/25 | 1,891 | 1,950 | 1,891 | 1,933 | 56,800 |
| 2024/01/24 | 1,890 | 1,907 | 1,886 | 1,888 | 34,000 |
| 2024/01/23 | 1,930 | 1,964 | 1,875 | 1,884 | 107,100 |
| 2024/01/22 | 1,881 | 1,922 | 1,881 | 1,922 | 124,700 |
| 2024/01/19 | 1,834 | 1,876 | 1,830 | 1,873 | 76,200 |
| 2024/01/18 | 1,815 | 1,842 | 1,815 | 1,833 | 49,000 |
| 2024/01/17 | 1,837 | 1,863 | 1,818 | 1,819 | 92,400 |
| 2024/01/16 | 1,894 | 1,894 | 1,829 | 1,833 | 216,600 |
| 2024/01/15 | 1,885 | 1,903 | 1,875 | 1,883 | 92,600 |
| 2024/01/12 | 1,850 | 1,876 | 1,846 | 1,870 | 102,900 |
| 2024/01/11 | 1,818 | 1,847 | 1,818 | 1,836 | 90,500 |
| 2024/01/10 | 1,814 | 1,829 | 1,794 | 1,809 | 65,400 |
| 2024/01/09 | 1,777 | 1,827 | 1,770 | 1,797 | 81,200 |
| 2024/01/05 | 1,780 | 1,796 | 1,772 | 1,774 | 54,900 |
| 2024/01/04 | 1,714 | 1,776 | 1,688 | 1,772 | 69,500 |