6184 (株)鎌倉新書 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 479 | 480 | 474 | 474 | 88,900 | 474 |
| 2025-05-12 | 476 | 481 | 475 | 478 | 79,200 | 478 |
| 2025-05-09 | 478 | 479 | 475 | 478 | 61,200 | 478 |
| 2025-05-08 | 475 | 479 | 471 | 479 | 131,400 | 479 |
| 2025-05-07 | 465 | 477 | 465 | 475 | 101,600 | 475 |
| 2025-05-02 | 468 | 470 | 463 | 467 | 71,000 | 467 |
| 2025-05-01 | 468 | 469 | 465 | 468 | 45,300 | 468 |
| 2025-04-30 | 470 | 471 | 462 | 471 | 56,200 | 471 |
| 2025-04-28 | 467 | 472 | 466 | 467 | 134,300 | 467 |
| 2025-04-25 | 460 | 466 | 460 | 462 | 104,600 | 462 |
| 2025-04-24 | 464 | 466 | 461 | 461 | 55,000 | 461 |
| 2025-04-23 | 471 | 472 | 463 | 463 | 76,200 | 463 |
| 2025-04-22 | 471 | 471 | 461 | 467 | 83,500 | 467 |
| 2025-04-21 | 455 | 470 | 455 | 470 | 152,400 | 470 |
| 2025-04-18 | 449 | 455 | 447 | 454 | 76,500 | 454 |
| 2025-04-17 | 440 | 448 | 440 | 445 | 27,900 | 445 |
| 2025-04-16 | 449 | 449 | 441 | 441 | 99,500 | 441 |
| 2025-04-15 | 447 | 452 | 441 | 448 | 155,700 | 448 |
| 2025-04-14 | 446 | 455 | 445 | 446 | 143,000 | 446 |
| 2025-04-11 | 425 | 445 | 425 | 444 | 181,100 | 444 |
| 2025-04-10 | 433 | 433 | 422 | 428 | 254,700 | 428 |
| 2025-04-09 | 410 | 412 | 399 | 409 | 272,700 | 409 |
| 2025-04-08 | 405 | 424 | 405 | 422 | 255,400 | 422 |
| 2025-04-07 | 395 | 403 | 382 | 389 | 430,300 | 389 |
| 2025-04-04 | 436 | 437 | 415 | 426 | 422,200 | 426 |
| 2025-04-03 | 446 | 460 | 446 | 452 | 257,900 | 452 |
| 2025-04-02 | 476 | 476 | 459 | 466 | 328,700 | 466 |
| 2025-04-01 | 487 | 487 | 471 | 479 | 156,500 | 479 |
| 2025-03-31 | 480 | 486 | 477 | 483 | 217,500 | 483 |
| 2025-03-28 | 480 | 489 | 479 | 486 | 188,000 | 486 |
| 2025-03-27 | 472 | 481 | 472 | 480 | 155,500 | 480 |
| 2025-03-26 | 467 | 476 | 466 | 475 | 290,300 | 475 |
| 2025-03-25 | 462 | 466 | 460 | 466 | 112,900 | 466 |
| 2025-03-24 | 468 | 468 | 461 | 461 | 124,300 | 461 |
| 2025-03-21 | 474 | 475 | 465 | 466 | 134,300 | 466 |
| 2025-03-19 | 466 | 477 | 466 | 473 | 219,600 | 473 |
| 2025-03-18 | 458 | 469 | 457 | 465 | 386,900 | 465 |
| 2025-03-17 | 459 | 466 | 457 | 457 | 223,200 | 457 |
| 2025-03-14 | 456 | 479 | 456 | 459 | 794,400 | 459 |
| 2025-03-13 | 484 | 486 | 436 | 454 | 1,304,400 | 454 |
| 2025-03-12 | 467 | 480 | 466 | 477 | 193,100 | 477 |
| 2025-03-11 | 460 | 466 | 457 | 466 | 172,700 | 466 |
| 2025-03-10 | 467 | 467 | 461 | 464 | 142,900 | 464 |
| 2025-03-07 | 470 | 472 | 461 | 461 | 182,100 | 461 |
| 2025-03-06 | 470 | 473 | 467 | 472 | 102,100 | 472 |
| 2025-03-05 | 470 | 472 | 466 | 466 | 156,400 | 466 |
| 2025-03-04 | 480 | 480 | 465 | 475 | 166,600 | 475 |
| 2025-03-03 | 488 | 490 | 475 | 484 | 133,000 | 484 |
| 2025-02-28 | 483 | 484 | 469 | 476 | 208,400 | 476 |
| 2025-02-27 | 483 | 489 | 479 | 489 | 88,700 | 489 |
| 2025-02-26 | 492 | 493 | 478 | 482 | 263,300 | 482 |
| 2025-02-25 | 493 | 499 | 491 | 493 | 163,400 | 493 |
| 2025-02-21 | 504 | 504 | 496 | 496 | 170,700 | 496 |
| 2025-02-20 | 506 | 509 | 500 | 505 | 142,200 | 505 |
| 2025-02-19 | 503 | 513 | 501 | 513 | 207,100 | 513 |
| 2025-02-18 | 506 | 507 | 497 | 498 | 265,700 | 498 |
| 2025-02-17 | 520 | 521 | 504 | 504 | 220,300 | 504 |
| 2025-02-14 | 528 | 529 | 521 | 521 | 108,600 | 521 |
| 2025-02-13 | 523 | 531 | 523 | 526 | 118,900 | 526 |
| 2025-02-12 | 530 | 531 | 520 | 523 | 187,800 | 523 |
| 2025-02-10 | 531 | 534 | 528 | 533 | 138,700 | 533 |
| 2025-02-07 | 539 | 546 | 535 | 535 | 168,200 | 535 |
| 2025-02-06 | 537 | 547 | 535 | 543 | 404,700 | 543 |
| 2025-02-05 | 520 | 542 | 520 | 542 | 504,500 | 542 |
| 2025-02-04 | 506 | 526 | 506 | 521 | 498,500 | 521 |
| 2025-02-03 | 508 | 509 | 501 | 502 | 262,400 | 502 |
| 2025-01-31 | 517 | 517 | 509 | 509 | 317,900 | 509 |
| 2025-01-30 | 519 | 524 | 515 | 517 | 798,800 | 517 |
| 2025-01-29 | 541 | 548 | 540 | 541 | 920,600 | 541 |
| 2025-01-28 | 541 | 545 | 534 | 544 | 499,600 | 544 |
| 2025-01-27 | 555 | 555 | 542 | 543 | 538,000 | 543 |
| 2025-01-24 | 546 | 557 | 545 | 552 | 411,700 | 552 |
| 2025-01-23 | 545 | 547 | 540 | 546 | 268,400 | 546 |
| 2025-01-22 | 540 | 552 | 540 | 552 | 380,800 | 552 |
| 2025-01-21 | 533 | 537 | 522 | 536 | 307,400 | 536 |
| 2025-01-20 | 518 | 537 | 516 | 530 | 500,700 | 530 |
| 2025-01-17 | 516 | 519 | 513 | 515 | 246,500 | 515 |
| 2025-01-16 | 520 | 524 | 515 | 519 | 208,900 | 519 |
| 2025-01-15 | 524 | 530 | 516 | 516 | 320,800 | 516 |
| 2025-01-14 | 521 | 527 | 518 | 521 | 248,800 | 521 |
| 2025-01-10 | 527 | 532 | 520 | 524 | 334,900 | 524 |
| 2025-01-09 | 538 | 538 | 526 | 535 | 329,900 | 535 |
| 2025-01-08 | 556 | 556 | 540 | 542 | 409,300 | 542 |
| 2025-01-07 | 553 | 559 | 551 | 557 | 188,300 | 557 |
| 2025-01-06 | 561 | 568 | 551 | 551 | 432,700 | 551 |
分割・併合履歴 ： [2018-08-29]1株→4株 [2016-09-28]1株→4株