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 |
|---|---|---|---|---|---|
| 2026/06/04 | 3,430 | 3,445 | 3,400 | 3,410 | 32,500 |
| 2026/06/03 | 3,465 | 3,490 | 3,405 | 3,430 | 44,700 |
| 2026/06/02 | 3,420 | 3,470 | 3,365 | 3,435 | 63,900 |
| 2026/06/01 | 3,545 | 3,550 | 3,430 | 3,460 | 81,200 |
| 2026/05/29 | 3,600 | 3,630 | 3,575 | 3,605 | 56,400 |
| 2026/05/28 | 3,595 | 3,615 | 3,520 | 3,570 | 51,700 |
| 2026/05/27 | 3,615 | 3,635 | 3,570 | 3,600 | 71,600 |
| 2026/05/26 | 3,545 | 3,645 | 3,515 | 3,615 | 59,000 |
| 2026/05/25 | 3,630 | 3,630 | 3,530 | 3,550 | 51,700 |
| 2026/05/22 | 3,595 | 3,595 | 3,525 | 3,565 | 35,200 |
| 2026/05/21 | 3,510 | 3,605 | 3,500 | 3,540 | 90,700 |
| 2026/05/20 | 3,480 | 3,495 | 3,410 | 3,475 | 58,900 |
| 2026/05/19 | 3,450 | 3,555 | 3,440 | 3,505 | 81,800 |
| 2026/05/18 | 3,320 | 3,445 | 3,300 | 3,410 | 64,100 |
| 2026/05/15 | 3,390 | 3,405 | 3,290 | 3,335 | 49,100 |
| 2026/05/14 | 3,400 | 3,405 | 3,340 | 3,350 | 28,200 |
| 2026/05/13 | 3,350 | 3,400 | 3,335 | 3,370 | 40,400 |
| 2026/05/12 | 3,315 | 3,420 | 3,315 | 3,345 | 41,600 |
| 2026/05/11 | 3,320 | 3,355 | 3,305 | 3,315 | 36,100 |
| 2026/05/08 | 3,385 | 3,385 | 3,280 | 3,345 | 75,600 |
| 2026/05/07 | 3,245 | 3,390 | 3,225 | 3,350 | 81,900 |
| 2026/05/01 | 3,200 | 3,230 | 3,155 | 3,220 | 47,000 |
| 2026/04/30 | 3,145 | 3,205 | 3,135 | 3,200 | 56,800 |
| 2026/04/28 | 3,135 | 3,180 | 3,120 | 3,180 | 28,900 |
| 2026/04/27 | 3,190 | 3,190 | 3,125 | 3,135 | 42,400 |
| 2026/04/24 | 3,205 | 3,215 | 3,150 | 3,185 | 37,200 |
| 2026/04/23 | 3,180 | 3,205 | 3,150 | 3,190 | 56,900 |
| 2026/04/22 | 3,235 | 3,240 | 3,190 | 3,190 | 51,900 |
| 2026/04/21 | 3,285 | 3,295 | 3,260 | 3,260 | 35,200 |
| 2026/04/20 | 3,330 | 3,330 | 3,265 | 3,285 | 26,200 |
| 2026/04/17 | 3,360 | 3,360 | 3,285 | 3,295 | 42,100 |
| 2026/04/16 | 3,380 | 3,390 | 3,340 | 3,360 | 36,000 |
| 2026/04/15 | 3,410 | 3,450 | 3,375 | 3,380 | 29,000 |
| 2026/04/14 | 3,410 | 3,435 | 3,385 | 3,410 | 32,600 |
| 2026/04/13 | 3,435 | 3,455 | 3,370 | 3,390 | 30,500 |
| 2026/04/10 | 3,500 | 3,540 | 3,405 | 3,425 | 44,800 |
| 2026/04/09 | 3,515 | 3,565 | 3,485 | 3,485 | 43,500 |
| 2026/04/08 | 3,550 | 3,560 | 3,485 | 3,505 | 46,800 |
| 2026/04/07 | 3,455 | 3,520 | 3,430 | 3,450 | 38,800 |
| 2026/04/06 | 3,475 | 3,500 | 3,420 | 3,455 | 65,700 |
| 2026/04/03 | 3,435 | 3,470 | 3,430 | 3,450 | 34,000 |
| 2026/03/27 | 3,315 | 3,370 | 3,305 | 3,345 | 127,400 |
| 2026/03/26 | 3,325 | 3,350 | 3,290 | 3,350 | 68,400 |
| 2026/03/25 | 3,290 | 3,325 | 3,280 | 3,295 | 75,700 |
| 2026/03/24 | 3,180 | 3,210 | 3,150 | 3,190 | 74,900 |
| 2026/03/23 | 3,040 | 3,080 | 2,992 | 3,055 | 102,600 |
| 2026/03/19 | 3,145 | 3,175 | 3,130 | 3,145 | 43,500 |
| 2026/03/18 | 3,105 | 3,215 | 3,105 | 3,200 | 44,600 |
| 2026/03/17 | 3,105 | 3,120 | 3,080 | 3,085 | 22,500 |
| 2026/03/16 | 3,050 | 3,100 | 3,035 | 3,055 | 39,400 |
| 2026/03/13 | 3,005 | 3,105 | 3,005 | 3,070 | 56,600 |
| 2026/03/12 | 3,130 | 3,145 | 3,075 | 3,075 | 71,900 |
| 2026/03/11 | 3,175 | 3,215 | 3,155 | 3,165 | 46,800 |
| 2026/03/10 | 3,125 | 3,185 | 3,105 | 3,160 | 48,300 |
| 2026/03/09 | 3,000 | 3,095 | 2,974 | 3,070 | 63,100 |
| 2026/03/06 | 3,205 | 3,205 | 3,120 | 3,165 | 47,500 |
| 2026/03/05 | 3,210 | 3,265 | 3,185 | 3,220 | 55,000 |
| 2026/03/04 | 3,155 | 3,195 | 3,070 | 3,130 | 81,800 |
| 2026/03/03 | 3,355 | 3,395 | 3,275 | 3,295 | 134,200 |
| 2026/03/02 | 3,365 | 3,425 | 3,355 | 3,390 | 63,500 |
| 2026/02/27 | 3,325 | 3,415 | 3,305 | 3,395 | 40,000 |
| 2026/02/26 | 3,380 | 3,390 | 3,305 | 3,325 | 50,100 |
| 2026/02/25 | 3,430 | 3,430 | 3,345 | 3,360 | 43,200 |
| 2026/02/24 | 3,270 | 3,385 | 3,270 | 3,360 | 45,300 |
| 2026/02/20 | 3,315 | 3,325 | 3,265 | 3,275 | 42,600 |
| 2026/02/19 | 3,305 | 3,340 | 3,280 | 3,325 | 29,000 |
| 2026/02/18 | 3,260 | 3,285 | 3,240 | 3,280 | 46,400 |
| 2026/02/17 | 3,230 | 3,265 | 3,210 | 3,225 | 33,900 |
| 2026/02/16 | 3,285 | 3,285 | 3,160 | 3,205 | 50,000 |
| 2026/02/13 | 3,310 | 3,330 | 3,240 | 3,260 | 57,700 |
| 2026/02/12 | 3,280 | 3,375 | 3,240 | 3,330 | 91,800 |
| 2026/02/10 | 3,300 | 3,325 | 3,280 | 3,280 | 34,400 |
| 2026/02/09 | 3,295 | 3,300 | 3,240 | 3,290 | 31,800 |
| 2026/02/06 | 3,170 | 3,240 | 3,170 | 3,225 | 24,800 |
| 2026/02/05 | 3,245 | 3,245 | 3,180 | 3,205 | 21,800 |
| 2026/02/04 | 3,170 | 3,235 | 3,170 | 3,205 | 45,600 |
| 2026/02/03 | 3,125 | 3,190 | 3,110 | 3,170 | 51,900 |
| 2026/02/02 | 3,080 | 3,145 | 3,080 | 3,080 | 38,500 |
| 2026/01/30 | 3,100 | 3,110 | 3,050 | 3,080 | 48,900 |
| 2026/01/29 | 3,095 | 3,125 | 3,035 | 3,095 | 32,800 |
| 2026/01/28 | 3,150 | 3,150 | 3,050 | 3,095 | 51,000 |
| 2026/01/27 | 3,170 | 3,205 | 3,150 | 3,175 | 26,800 |
| 2026/01/26 | 3,185 | 3,230 | 3,175 | 3,205 | 64,200 |
| 2026/01/23 | 3,265 | 3,295 | 3,240 | 3,250 | 43,600 |
| 2026/01/22 | 3,220 | 3,250 | 3,205 | 3,250 | 47,800 |
| 2026/01/21 | 3,170 | 3,210 | 3,110 | 3,185 | 51,200 |
| 2026/01/20 | 3,260 | 3,275 | 3,145 | 3,175 | 125,900 |
| 2026/01/19 | 3,290 | 3,290 | 3,260 | 3,260 | 38,300 |
| 2026/01/16 | 3,205 | 3,305 | 3,205 | 3,305 | 42,900 |
| 2026/01/15 | 3,220 | 3,255 | 3,200 | 3,230 | 74,600 |
| 2026/01/14 | 3,220 | 3,245 | 3,200 | 3,245 | 35,000 |
| 2026/01/13 | 3,240 | 3,245 | 3,195 | 3,195 | 27,100 |
| 2026/01/09 | 3,195 | 3,205 | 3,180 | 3,190 | 24,000 |
| 2026/01/08 | 3,165 | 3,210 | 3,160 | 3,160 | 32,800 |
| 2026/01/07 | 3,180 | 3,225 | 3,165 | 3,180 | 39,000 |
| 2026/01/06 | 3,095 | 3,185 | 3,095 | 3,165 | 41,300 |
| 2026/01/05 | 3,025 | 3,085 | 3,025 | 3,070 | 40,200 |