6184 (株)鎌倉新書の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	540	557	540	553	301,000	553
2023-12-28	516	542	504	539	400,200	539
2023-12-27	508	517	504	516	299,000	516
2023-12-26	518	526	509	511	291,900	511
2023-12-25	535	546	518	520	235,300	520
2023-12-22	533	555	533	536	319,000	536
2023-12-21	530	537	519	533	243,400	533
2023-12-20	501	542	500	536	639,900	536
2023-12-19	488	500	486	494	273,200	494
2023-12-18	530	530	486	488	585,800	488
2023-12-15	500	541	493	530	732,700	530
2023-12-14	525	537	517	522	395,800	522
2023-12-13	515	523	514	520	295,300	520
2023-12-12	523	524	511	516	249,000	516
2023-12-11	521	524	514	518	220,800	518
2023-12-08	530	540	514	518	356,800	518
2023-12-07	558	560	538	539	286,600	539
2023-12-06	560	568	558	561	156,500	561
2023-12-05	566	578	560	561	169,000	561
2023-12-04	564	573	563	569	204,300	569
2023-12-01	582	584	564	564	266,800	564
2023-11-30	589	595	583	583	108,000	583
2023-11-29	585	596	585	589	123,300	589
2023-11-28	590	592	580	587	163,800	587
2023-11-27	595	607	586	590	194,900	590
2023-11-24	596	601	592	593	109,400	593
2023-11-22	602	603	592	595	221,100	595
2023-11-21	596	606	592	603	230,600	603
2023-11-20	590	595	587	590	247,200	590
2023-11-17	606	607	588	591	395,500	591
2023-11-16	597	621	595	615	215,900	615
2023-11-15	599	622	597	601	499,800	601
2023-11-14	599	603	589	589	135,600	589
2023-11-13	592	603	592	596	116,200	596
2023-11-10	606	608	588	595	267,900	595
2023-11-09	617	619	603	616	158,500	616
2023-11-08	606	619	605	617	301,600	617
2023-11-07	605	610	592	602	198,400	602
2023-11-06	601	607	598	602	227,700	602
2023-11-02	568	592	568	591	269,300	591
2023-11-01	585	587	568	568	176,500	568
2023-10-31	570	584	559	578	174,500	578
2023-10-30	572	585	566	570	707,900	570
2023-10-27	571	580	562	580	253,100	580
2023-10-26	582	588	570	575	261,900	575
2023-10-25	588	604	584	596	216,900	596
2023-10-24	553	598	550	595	388,300	595
2023-10-23	577	578	554	558	473,300	558
2023-10-20	584	597	580	590	229,500	590
2023-10-19	564	586	561	583	215,500	583
2023-10-18	575	576	562	574	213,900	574
2023-10-17	552	582	552	580	355,300	580
2023-10-16	573	583	550	551	358,600	551
2023-10-13	611	611	576	581	456,800	581
2023-10-12	579	594	564	591	223,600	591
2023-10-11	585	589	580	580	122,500	580
2023-10-10	597	598	580	585	259,000	585
2023-10-06	583	597	576	597	269,400	597
2023-10-05	572	584	569	575	284,900	575
2023-10-04	582	584	571	571	265,100	571
2023-10-03	600	610	592	592	182,400	592
2023-10-02	624	625	601	604	210,800	604
2023-09-29	618	630	618	624	171,300	624
2023-09-28	620	635	610	619	189,000	619
2023-09-27	620	624	611	618	163,900	618
2023-09-26	627	631	619	623	152,900	623
2023-09-25	606	625	604	625	205,500	625
2023-09-22	583	627	580	607	332,900	607
2023-09-21	622	624	592	592	411,900	592
2023-09-20	650	658	623	623	227,400	623
2023-09-19	627	654	620	654	236,200	654
2023-09-15	625	635	607	629	729,400	629
2023-09-14	673	680	668	675	333,500	675
2023-09-13	670	674	665	666	134,400	666
2023-09-12	659	675	659	665	160,300	665
2023-09-11	656	672	651	656	184,900	656
2023-09-08	663	676	651	656	289,400	656
2023-09-07	691	691	673	673	248,300	673
2023-09-06	705	708	691	696	230,600	696
2023-09-05	682	699	675	699	386,700	699
2023-09-04	667	684	667	676	171,500	676
2023-09-01	662	673	656	667	174,500	667
2023-08-31	659	667	659	662	149,100	662
2023-08-30	668	668	659	661	139,100	661
2023-08-29	650	666	650	663	120,000	663
2023-08-28	655	658	646	650	111,500	650
2023-08-25	638	662	636	655	151,000	655
2023-08-24	644	653	640	651	114,200	651
2023-08-23	644	651	636	644	138,300	644
2023-08-22	661	663	640	646	119,200	646
2023-08-21	630	669	629	663	205,600	663
2023-08-18	634	640	630	633	161,000	633
2023-08-17	637	646	628	644	255,400	644
2023-08-16	679	692	650	650	446,800	650
2023-08-15	673	684	666	674	186,600	674
2023-08-14	695	696	675	677	139,500	677
2023-08-10	698	698	689	695	156,300	695
2023-08-09	718	719	696	705	204,100	705
2023-08-08	724	725	715	717	144,800	717
2023-08-07	714	723	712	723	196,000	723
2023-08-04	708	716	702	716	147,600	716
2023-08-03	710	722	706	708	251,300	708
2023-08-02	713	723	712	717	184,700	717
2023-08-01	717	722	711	719	257,900	719
2023-07-31	689	706	687	705	268,000	705
2023-07-28	679	685	670	685	216,900	685
2023-07-27	680	685	676	681	168,400	681
2023-07-26	675	682	666	675	255,000	675
2023-07-25	671	678	671	675	138,600	675
2023-07-24	670	673	666	668	164,100	668
2023-07-21	676	680	665	666	265,100	666
2023-07-20	681	684	673	679	146,000	679
2023-07-19	681	685	675	680	153,700	680
2023-07-18	682	682	674	676	144,800	676
2023-07-14	709	709	677	683	281,700	683
2023-07-13	688	695	677	694	272,700	694
2023-07-12	698	698	687	690	261,400	690
2023-07-11	712	716	703	705	179,200	705
2023-07-10	706	720	696	709	217,200	709
2023-07-07	670	718	667	706	523,200	706
2023-07-06	688	692	678	678	264,400	678
2023-07-05	700	700	688	694	204,400	694
2023-07-04	710	712	698	703	347,400	703
2023-07-03	729	733	714	717	351,900	717
2023-06-30	728	728	715	724	565,700	724
2023-06-29	744	751	735	735	335,400	735
2023-06-28	749	753	730	735	207,000	735
2023-06-27	730	741	722	741	273,800	741
2023-06-26	741	744	721	739	259,000	739
2023-06-23	751	765	737	740	321,200	740
2023-06-22	750	760	740	741	249,600	741
2023-06-21	763	765	752	754	230,400	754
2023-06-20	774	781	738	760	519,700	760
2023-06-19	744	763	732	762	553,100	762
2023-06-16	730	732	716	730	457,200	730
2023-06-15	715	730	709	723	438,000	723
2023-06-14	743	744	723	726	582,600	726
2023-06-13	763	777	740	743	1,644,800	743
2023-06-12	815	836	809	823	748,700	823
2023-06-09	800	813	794	795	385,100	795
2023-06-08	791	805	783	786	399,000	786
2023-06-07	819	826	803	804	327,200	804
2023-06-06	839	839	812	812	378,600	812
2023-06-05	852	855	837	844	299,000	844
2023-06-02	829	850	828	840	263,800	840
2023-06-01	821	836	818	826	249,700	826
2023-05-31	821	829	813	817	257,800	817
2023-05-30	817	835	807	833	326,100	833
2023-05-29	828	838	816	820	246,800	820
2023-05-26	814	835	811	815	309,000	815
2023-05-25	839	839	814	819	331,500	819
2023-05-24	843	857	834	837	310,400	837
2023-05-23	870	872	850	852	384,300	852
2023-05-22	876	880	861	870	297,500	870
2023-05-19	887	902	873	883	459,100	883
2023-05-18	908	908	885	885	409,800	885
2023-05-17	910	919	904	907	249,100	907
2023-05-16	913	917	897	908	296,500	908
2023-05-15	906	918	898	907	450,700	907
2023-05-12	900	906	886	906	286,600	906
2023-05-11	913	927	898	900	279,700	900
2023-05-10	922	927	901	907	240,700	907
2023-05-09	929	944	919	924	132,000	924
2023-05-08	915	928	907	924	174,600	924
2023-05-02	910	927	893	923	364,700	923
2023-05-01	929	934	905	905	262,300	905
2023-04-28	917	929	906	929	366,900	929
2023-04-27	903	914	900	902	127,300	902
2023-04-26	909	918	897	910	172,300	910
2023-04-25	929	937	912	919	180,000	919
2023-04-24	936	948	925	932	188,600	932
2023-04-21	954	958	920	925	308,900	925
2023-04-20	941	975	939	958	265,200	958
2023-04-19	955	970	935	948	214,300	948
2023-04-18	975	984	958	961	172,400	961
2023-04-17	969	982	944	977	300,000	977
2023-04-14	943	979	938	968	316,000	968
2023-04-13	935	942	917	935	251,100	935
2023-04-12	958	960	921	940	340,800	940
2023-04-11	952	965	950	956	144,100	956
2023-04-10	957	957	933	940	170,800	940
2023-04-07	978	979	937	944	211,800	944
2023-04-06	963	982	957	969	152,600	969
2023-04-05	972	987	966	977	151,200	977
2023-04-04	1,000	1,013	976	978	274,100	978
2023-04-03	1,030	1,057	1,000	1,003	331,200	1,003
2023-03-31	1,047	1,048	1,005	1,019	281,400	1,019
2023-03-30	1,046	1,054	1,026	1,037	353,700	1,037
2023-03-29	977	1,051	972	1,047	622,800	1,047
2023-03-28	964	984	956	973	222,100	973
2023-03-27	978	992	963	968	267,500	968
2023-03-24	1,007	1,007	972	977	349,700	977
2023-03-23	997	1,007	976	999	408,100	999
2023-03-22	1,048	1,053	1,002	1,005	489,200	1,005
2023-03-20	1,077	1,077	1,017	1,019	378,100	1,019
2023-03-17	1,050	1,095	1,050	1,083	464,800	1,083
2023-03-16	1,060	1,063	1,003	1,040	444,700	1,040
2023-03-15	1,117	1,120	1,052	1,069	484,700	1,069
2023-03-14	1,045	1,155	1,040	1,087	1,444,700	1,087
2023-03-13	1,013	1,068	1,011	1,068	1,416,500	1,068
2023-03-10	1,115	1,116	1,000	1,009	2,248,800	1,009
2023-03-09	1,140	1,160	1,121	1,143	684,600	1,143
2023-03-08	1,168	1,197	1,161	1,167	333,200	1,167
2023-03-07	1,167	1,176	1,141	1,173	439,600	1,173
2023-03-06	1,110	1,168	1,094	1,167	848,300	1,167
2023-03-03	1,094	1,102	1,076	1,089	308,500	1,089
2023-03-02	1,096	1,113	1,080	1,088	351,400	1,088
2023-03-01	1,074	1,084	1,038	1,081	345,800	1,081
2023-02-28	1,026	1,094	1,022	1,081	421,100	1,081
2023-02-27	1,005	1,041	996	1,033	276,100	1,033
2023-02-24	1,040	1,040	995	1,009	446,600	1,009
2023-02-22	1,044	1,066	1,033	1,050	287,100	1,050
2023-02-21	1,088	1,090	1,055	1,058	266,600	1,058
2023-02-20	1,105	1,105	1,051	1,091	461,400	1,091
2023-02-17	1,135	1,140	1,105	1,105	239,200	1,105
2023-02-16	1,112	1,158	1,109	1,138	637,000	1,138
2023-02-15	1,109	1,126	1,096	1,097	290,600	1,097
2023-02-14	1,081	1,104	1,081	1,099	230,000	1,099
2023-02-13	1,090	1,092	1,066	1,073	226,600	1,073
2023-02-10	1,106	1,114	1,087	1,101	157,000	1,101
2023-02-09	1,092	1,110	1,085	1,106	188,300	1,106
2023-02-08	1,078	1,103	1,072	1,103	237,000	1,103
2023-02-07	1,084	1,105	1,076	1,076	197,200	1,076
2023-02-06	1,052	1,084	1,051	1,083	208,800	1,083
2023-02-03	1,063	1,076	1,042	1,073	240,400	1,073
2023-02-02	1,112	1,116	1,063	1,067	365,900	1,067
2023-02-01	1,068	1,113	1,068	1,100	550,300	1,100
2023-01-31	1,016	1,066	1,009	1,062	311,000	1,062
2023-01-30	1,033	1,042	1,001	1,012	296,200	1,012
2023-01-27	1,037	1,055	1,033	1,041	214,600	1,041
2023-01-26	1,060	1,068	1,027	1,038	294,000	1,038
2023-01-25	1,008	1,058	997	1,044	426,000	1,044
2023-01-24	1,024	1,030	997	1,005	187,600	1,005
2023-01-23	1,000	1,032	986	1,015	431,200	1,015
2023-01-20	970	991	951	990	243,400	990
2023-01-19	962	983	950	971	203,100	971
2023-01-18	963	976	934	963	258,200	963
2023-01-17	967	976	950	964	194,600	964
2023-01-16	964	1,017	960	968	367,100	968
2023-01-13	972	977	951	964	156,400	964
2023-01-12	996	1,002	968	975	204,300	975
2023-01-11	955	991	954	988	295,100	988
2023-01-10	961	980	939	942	236,600	942
2023-01-06	930	949	923	946	151,000	946
2023-01-05	955	962	927	945	300,100	945
2023-01-04	1,004	1,030	965	967	463,200	967

分割・併合履歴： [2018-08-29]1株→4株 [2016-09-28]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6184 (株)鎌倉新書 の時系列データ [2023年度]

6184 (株)鎌倉新書の時系列データ [2023年度]