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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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