6184 (株)鎌倉新書 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 529 | 532 | 521 | 530 | 97,800 | 530 |
| 2024-05-01 | 531 | 532 | 516 | 523 | 152,400 | 523 |
| 2024-04-30 | 540 | 540 | 526 | 535 | 101,200 | 535 |
| 2024-04-26 | 532 | 532 | 520 | 532 | 165,300 | 532 |
| 2024-04-25 | 536 | 543 | 523 | 532 | 207,500 | 532 |
| 2024-04-24 | 529 | 545 | 527 | 540 | 403,300 | 540 |
| 2024-04-23 | 525 | 525 | 511 | 517 | 142,900 | 517 |
| 2024-04-22 | 504 | 524 | 498 | 516 | 268,000 | 516 |
| 2024-04-19 | 522 | 523 | 492 | 497 | 632,300 | 497 |
| 2024-04-18 | 515 | 533 | 515 | 528 | 217,400 | 528 |
| 2024-04-17 | 515 | 531 | 511 | 525 | 404,300 | 525 |
| 2024-04-16 | 526 | 526 | 512 | 518 | 438,800 | 518 |
| 2024-04-15 | 534 | 535 | 522 | 524 | 329,000 | 524 |
| 2024-04-12 | 560 | 566 | 537 | 541 | 462,200 | 541 |
| 2024-04-11 | 561 | 564 | 556 | 557 | 217,500 | 557 |
| 2024-04-10 | 591 | 591 | 571 | 571 | 281,300 | 571 |
| 2024-04-09 | 584 | 588 | 578 | 585 | 276,600 | 585 |
| 2024-04-08 | 593 | 601 | 578 | 588 | 314,700 | 588 |
| 2024-04-05 | 601 | 605 | 583 | 589 | 535,800 | 589 |
| 2024-04-04 | 636 | 636 | 615 | 621 | 269,800 | 621 |
| 2024-04-03 | 640 | 641 | 626 | 633 | 344,400 | 633 |
| 2024-04-02 | 682 | 684 | 638 | 645 | 615,100 | 645 |
| 2024-04-01 | 715 | 715 | 692 | 692 | 263,300 | 692 |
| 2024-03-29 | 719 | 724 | 709 | 718 | 153,000 | 718 |
| 2024-03-28 | 732 | 738 | 715 | 715 | 243,000 | 715 |
| 2024-03-27 | 775 | 775 | 735 | 738 | 287,600 | 738 |
| 2024-03-26 | 768 | 769 | 751 | 754 | 289,300 | 754 |
| 2024-03-25 | 769 | 787 | 758 | 781 | 473,600 | 781 |
| 2024-03-22 | 732 | 764 | 726 | 757 | 429,600 | 757 |
| 2024-03-21 | 750 | 753 | 732 | 735 | 410,200 | 735 |
| 2024-03-19 | 760 | 779 | 734 | 750 | 1,259,100 | 750 |
| 2024-03-18 | 720 | 788 | 703 | 780 | 3,154,900 | 780 |
| 2024-03-15 | 670 | 700 | 669 | 700 | 645,300 | 700 |
| 2024-03-14 | 614 | 614 | 598 | 600 | 257,900 | 600 |
| 2024-03-13 | 613 | 619 | 600 | 608 | 168,700 | 608 |
| 2024-03-12 | 588 | 614 | 587 | 614 | 158,600 | 614 |
| 2024-03-11 | 605 | 615 | 583 | 585 | 211,200 | 585 |
| 2024-03-08 | 606 | 628 | 606 | 615 | 282,800 | 615 |
| 2024-03-07 | 615 | 617 | 604 | 611 | 107,600 | 611 |
| 2024-03-06 | 605 | 617 | 597 | 609 | 122,400 | 609 |
| 2024-03-05 | 610 | 612 | 600 | 607 | 121,400 | 607 |
| 2024-03-04 | 617 | 620 | 601 | 609 | 172,400 | 609 |
| 2024-03-01 | 627 | 629 | 606 | 614 | 165,900 | 614 |
| 2024-02-29 | 629 | 638 | 624 | 631 | 111,800 | 631 |
| 2024-02-28 | 636 | 647 | 625 | 631 | 207,800 | 631 |
| 2024-02-27 | 629 | 635 | 620 | 633 | 164,800 | 633 |
| 2024-02-26 | 608 | 629 | 592 | 623 | 266,900 | 623 |
| 2024-02-22 | 607 | 615 | 600 | 605 | 179,200 | 605 |
| 2024-02-21 | 577 | 610 | 573 | 605 | 286,300 | 605 |
| 2024-02-20 | 586 | 593 | 576 | 576 | 96,100 | 576 |
| 2024-02-19 | 573 | 596 | 573 | 582 | 119,400 | 582 |
| 2024-02-16 | 556 | 584 | 556 | 576 | 208,300 | 576 |
| 2024-02-15 | 559 | 569 | 555 | 558 | 193,100 | 558 |
| 2024-02-14 | 575 | 580 | 561 | 561 | 215,000 | 561 |
| 2024-02-13 | 584 | 593 | 581 | 586 | 150,100 | 586 |
| 2024-02-09 | 578 | 585 | 565 | 576 | 258,400 | 576 |
| 2024-02-08 | 615 | 617 | 585 | 586 | 357,300 | 586 |
| 2024-02-07 | 617 | 620 | 607 | 620 | 125,500 | 620 |
| 2024-02-06 | 613 | 624 | 602 | 622 | 169,500 | 622 |
| 2024-02-05 | 620 | 629 | 612 | 614 | 165,000 | 614 |
| 2024-02-02 | 626 | 626 | 612 | 620 | 131,900 | 620 |
| 2024-02-01 | 623 | 628 | 618 | 622 | 89,800 | 622 |
| 2024-01-31 | 626 | 629 | 612 | 629 | 162,000 | 629 |
| 2024-01-30 | 618 | 635 | 612 | 627 | 215,400 | 627 |
| 2024-01-29 | 618 | 626 | 612 | 612 | 158,000 | 612 |
| 2024-01-26 | 619 | 627 | 609 | 613 | 200,900 | 613 |
| 2024-01-25 | 624 | 633 | 617 | 633 | 165,900 | 633 |
| 2024-01-24 | 614 | 630 | 613 | 625 | 269,400 | 625 |
| 2024-01-23 | 625 | 628 | 607 | 607 | 253,600 | 607 |
| 2024-01-22 | 617 | 621 | 605 | 620 | 192,000 | 620 |
| 2024-01-19 | 617 | 629 | 613 | 614 | 274,600 | 614 |
| 2024-01-18 | 628 | 633 | 600 | 612 | 583,600 | 612 |
| 2024-01-17 | 626 | 648 | 626 | 638 | 709,700 | 638 |
| 2024-01-16 | 594 | 621 | 594 | 616 | 441,000 | 616 |
| 2024-01-15 | 589 | 598 | 580 | 593 | 305,000 | 593 |
| 2024-01-12 | 575 | 587 | 570 | 580 | 307,000 | 580 |
| 2024-01-11 | 565 | 576 | 558 | 575 | 329,700 | 575 |
| 2024-01-10 | 538 | 559 | 538 | 555 | 301,000 | 555 |
| 2024-01-09 | 532 | 547 | 526 | 538 | 320,000 | 538 |
| 2024-01-05 | 548 | 552 | 520 | 520 | 340,100 | 520 |
| 2024-01-04 | 543 | 556 | 526 | 549 | 297,500 | 549 |
分割・併合履歴 ： [2018-08-29]1株→4株 [2016-09-28]1株→4株
