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
2025/06/13 2,346 2,379 2,293 2,311 66,900
2025/06/12 2,318 2,340 2,314 2,339 49,100
2025/06/11 2,310 2,326 2,287 2,302 81,600
2025/06/10 2,341 2,365 2,305 2,313 61,400
2025/06/09 2,302 2,350 2,302 2,341 48,000
2025/06/06 2,287 2,320 2,287 2,301 50,700
2025/06/05 2,351 2,364 2,288 2,288 79,900
2025/06/04 2,352 2,400 2,352 2,367 30,400
2025/06/03 2,369 2,369 2,333 2,352 37,000
2025/06/02 2,340 2,389 2,337 2,373 32,800
2025/05/30 2,342 2,399 2,341 2,366 32,200
2025/05/29 2,365 2,398 2,356 2,377 63,600
2025/05/28 2,347 2,380 2,315 2,359 62,300
2025/05/27 2,390 2,396 2,330 2,347 47,700
2025/05/26 2,343 2,380 2,332 2,362 36,200
2025/05/23 2,339 2,360 2,320 2,342 26,200
2025/05/22 2,287 2,323 2,268 2,320 38,300
2025/05/21 2,303 2,339 2,297 2,300 35,500
2025/05/20 2,311 2,344 2,297 2,303 47,200
2025/05/19 2,299 2,323 2,270 2,296 78,100
2025/05/16 2,257 2,352 2,240 2,349 65,400
2025/05/15 2,297 2,299 2,235 2,238 73,700
2025/05/14 2,200 2,319 2,159 2,302 200,400
2025/05/13 2,028 2,049 2,000 2,000 43,400
2025/05/12 1,996 2,036 1,973 2,001 54,500
2025/05/09 1,963 1,991 1,961 1,976 31,700
2025/05/08 1,943 1,949 1,909 1,948 20,700
2025/05/07 1,903 1,955 1,892 1,943 39,400
2025/05/02 1,943 1,964 1,900 1,905 30,900
2025/05/01 1,929 1,935 1,913 1,926 24,300
2025/04/30 1,921 1,932 1,896 1,920 34,600
2025/04/28 1,890 1,905 1,873 1,905 274,100
2025/04/25 1,900 1,900 1,874 1,894 28,300
2025/04/24 1,891 1,914 1,884 1,891 26,100
2025/04/23 1,886 1,910 1,851 1,895 32,400
2025/04/22 1,824 1,867 1,824 1,853 35,800
2025/04/21 1,851 1,867 1,830 1,838 26,300
2025/04/18 1,814 1,870 1,811 1,870 46,200
2025/04/17 1,753 1,800 1,748 1,800 39,000
2025/04/16 1,775 1,785 1,763 1,779 27,100
2025/04/15 1,788 1,804 1,762 1,791 39,600
2025/04/14 1,800 1,803 1,763 1,769 34,900
2025/04/11 1,712 1,785 1,674 1,775 58,000
2025/04/10 1,826 1,850 1,768 1,792 59,400
2025/04/09 1,746 1,746 1,689 1,706 50,800
2025/04/08 1,718 1,814 1,718 1,786 46,100
2025/04/07 1,685 1,710 1,600 1,678 79,300
2025/04/04 1,858 1,874 1,755 1,805 77,900
2025/04/03 1,970 1,992 1,908 1,923 52,000
2025/04/02 1,996 2,006 1,978 2,006 42,700
2025/04/01 1,980 2,049 1,980 1,996 38,100
2025/03/31 2,024 2,043 1,975 1,977 54,200
2025/03/28 2,102 2,128 2,050 2,057 57,200
2025/03/27 2,135 2,140 2,098 2,140 47,700
2025/03/26 2,170 2,170 2,138 2,166 44,500
2025/03/25 2,125 2,139 2,114 2,120 244,900
2025/03/24 2,131 2,131 2,095 2,112 34,000
2025/03/21 2,077 2,122 2,075 2,122 70,500
2025/03/19 2,042 2,089 2,042 2,079 16,700
2025/03/18 2,039 2,077 2,031 2,035 33,700
2025/03/17 2,033 2,058 2,027 2,031 28,500
2025/03/14 2,022 2,059 2,022 2,035 41,700
2025/03/13 2,027 2,042 2,019 2,032 31,100
2025/03/12 2,019 2,039 2,009 2,023 68,300
2025/03/11 2,048 2,068 2,012 2,033 42,400
2025/03/10 2,092 2,105 2,068 2,068 35,400
2025/03/07 2,068 2,080 2,042 2,073 44,100
2025/03/06 2,095 2,109 2,074 2,090 61,900
2025/03/05 2,010 2,075 2,002 2,054 56,900
2025/03/04 2,025 2,033 1,999 2,002 33,500
2025/03/03 1,961 2,024 1,961 2,024 33,700
2025/02/28 1,910 1,945 1,903 1,921 35,700
2025/02/27 1,897 1,917 1,897 1,916 14,900
2025/02/26 1,938 1,963 1,873 1,898 54,000
2025/02/25 1,931 1,981 1,921 1,946 69,000
2025/02/21 1,902 1,934 1,899 1,934 35,900
2025/02/20 1,931 1,938 1,897 1,912 58,600
2025/02/19 1,900 1,943 1,900 1,931 45,700
2025/02/18 1,916 1,945 1,865 1,887 82,800
2025/02/17 1,874 1,939 1,872 1,905 45,300
2025/02/14 1,835 1,908 1,835 1,863 98,500
2025/02/13 1,808 1,844 1,790 1,830 55,900
2025/02/12 1,766 1,817 1,759 1,793 43,900
2025/02/10 1,719 1,760 1,715 1,746 39,100
2025/02/07 1,716 1,737 1,716 1,719 17,200
2025/02/06 1,741 1,743 1,728 1,728 14,700
2025/02/05 1,733 1,762 1,725 1,725 19,700
2025/02/04 1,747 1,773 1,720 1,720 30,500
2025/02/03 1,780 1,787 1,729 1,730 48,600
2025/01/31 1,799 1,813 1,789 1,792 15,400
2025/01/30 1,780 1,804 1,780 1,799 20,500
2025/01/29 1,805 1,805 1,789 1,789 14,200
2025/01/28 1,776 1,814 1,776 1,794 16,000
2025/01/27 1,774 1,800 1,770 1,792 22,300
2025/01/24 1,768 1,783 1,756 1,758 20,900
2025/01/23 1,763 1,763 1,748 1,759 19,700
2025/01/22 1,770 1,775 1,751 1,774 27,400
2025/01/21 1,772 1,772 1,749 1,760 28,200
2025/01/20 1,754 1,787 1,749 1,773 17,600
2025/01/17 1,717 1,754 1,711 1,742 25,200
2025/01/16 1,756 1,756 1,734 1,734 44,000
2025/01/15 1,709 1,763 1,709 1,757 37,700
2025/01/14 1,744 1,748 1,704 1,704 29,900
2025/01/10 1,763 1,770 1,742 1,744 22,700
2025/01/09 1,820 1,820 1,756 1,765 43,900
2025/01/08 1,841 1,845 1,821 1,825 21,000
2025/01/07 1,899 1,899 1,823 1,828 29,100
2025/01/06 1,899 1,899 1,868 1,872 37,100

このページの先頭へ