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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 542 | 562 | 538 | 559 | 459,500 | 559 |
| 2024-12-27 | 530 | 543 | 525 | 540 | 355,600 | 540 |
| 2024-12-26 | 526 | 535 | 522 | 527 | 317,600 | 527 |
| 2024-12-25 | 531 | 542 | 518 | 523 | 244,700 | 523 |
| 2024-12-24 | 518 | 529 | 512 | 527 | 239,800 | 527 |
| 2024-12-23 | 515 | 520 | 513 | 519 | 196,600 | 519 |
| 2024-12-20 | 505 | 519 | 505 | 515 | 302,500 | 515 |
| 2024-12-19 | 496 | 506 | 493 | 504 | 246,500 | 504 |
| 2024-12-18 | 500 | 510 | 499 | 503 | 380,200 | 503 |
| 2024-12-17 | 499 | 508 | 491 | 500 | 366,300 | 500 |
| 2024-12-16 | 490 | 509 | 490 | 503 | 817,100 | 503 |
| 2024-12-13 | 505 | 509 | 478 | 488 | 2,486,700 | 488 |
| 2024-12-12 | 572 | 575 | 554 | 555 | 601,000 | 555 |
| 2024-12-11 | 530 | 553 | 529 | 552 | 311,400 | 552 |
| 2024-12-10 | 550 | 552 | 524 | 531 | 383,400 | 531 |
| 2024-12-09 | 545 | 553 | 538 | 540 | 271,700 | 540 |
| 2024-12-06 | 544 | 547 | 534 | 536 | 239,900 | 536 |
| 2024-12-05 | 542 | 545 | 536 | 541 | 128,200 | 541 |
| 2024-12-04 | 542 | 544 | 538 | 542 | 167,700 | 542 |
| 2024-12-03 | 535 | 543 | 533 | 538 | 284,200 | 538 |
| 2024-12-02 | 546 | 546 | 533 | 535 | 125,700 | 535 |
| 2024-11-29 | 535 | 546 | 533 | 545 | 114,000 | 545 |
| 2024-11-28 | 533 | 544 | 533 | 535 | 126,200 | 535 |
| 2024-11-27 | 544 | 544 | 529 | 533 | 139,300 | 533 |
| 2024-11-26 | 543 | 548 | 540 | 547 | 123,400 | 547 |
| 2024-11-25 | 540 | 547 | 540 | 545 | 257,900 | 545 |
| 2024-11-22 | 533 | 538 | 531 | 537 | 140,500 | 537 |
| 2024-11-21 | 522 | 533 | 522 | 531 | 128,600 | 531 |
| 2024-11-20 | 511 | 526 | 509 | 522 | 165,800 | 522 |
| 2024-11-19 | 515 | 518 | 507 | 509 | 188,000 | 509 |
| 2024-11-18 | 516 | 523 | 508 | 510 | 254,700 | 510 |
| 2024-11-15 | 522 | 529 | 519 | 526 | 146,300 | 526 |
| 2024-11-14 | 529 | 529 | 520 | 522 | 132,800 | 522 |
| 2024-11-13 | 538 | 545 | 525 | 530 | 146,900 | 530 |
| 2024-11-12 | 547 | 554 | 540 | 543 | 155,700 | 543 |
| 2024-11-11 | 541 | 545 | 535 | 543 | 111,300 | 543 |
| 2024-11-08 | 537 | 543 | 535 | 539 | 165,500 | 539 |
| 2024-11-07 | 534 | 538 | 530 | 534 | 136,200 | 534 |
| 2024-11-06 | 522 | 533 | 517 | 529 | 216,400 | 529 |
| 2024-11-05 | 520 | 521 | 509 | 517 | 127,100 | 517 |
| 2024-11-01 | 515 | 521 | 511 | 519 | 167,600 | 519 |
| 2024-10-31 | 519 | 523 | 516 | 523 | 111,100 | 523 |
| 2024-10-30 | 524 | 526 | 519 | 520 | 181,600 | 520 |
| 2024-10-29 | 513 | 523 | 508 | 521 | 162,500 | 521 |
| 2024-10-28 | 501 | 513 | 501 | 513 | 178,200 | 513 |
| 2024-10-25 | 507 | 511 | 495 | 500 | 312,600 | 500 |
| 2024-10-24 | 494 | 513 | 492 | 511 | 274,300 | 511 |
| 2024-10-23 | 508 | 510 | 497 | 498 | 239,100 | 498 |
| 2024-10-22 | 525 | 528 | 508 | 511 | 314,600 | 511 |
| 2024-10-21 | 513 | 532 | 511 | 529 | 229,000 | 529 |
| 2024-10-18 | 526 | 531 | 516 | 516 | 296,100 | 516 |
| 2024-10-17 | 536 | 541 | 526 | 526 | 240,600 | 526 |
| 2024-10-16 | 537 | 549 | 534 | 538 | 253,400 | 538 |
| 2024-10-15 | 551 | 553 | 540 | 540 | 191,700 | 540 |
| 2024-10-11 | 538 | 548 | 535 | 548 | 280,000 | 548 |
| 2024-10-10 | 549 | 549 | 537 | 539 | 473,500 | 539 |
| 2024-10-09 | 543 | 561 | 542 | 553 | 424,000 | 553 |
| 2024-10-08 | 545 | 548 | 539 | 547 | 256,300 | 547 |
| 2024-10-07 | 545 | 555 | 534 | 550 | 384,200 | 550 |
| 2024-10-04 | 555 | 555 | 536 | 544 | 652,000 | 544 |
| 2024-10-03 | 540 | 559 | 540 | 559 | 964,500 | 559 |
| 2024-10-02 | 527 | 533 | 516 | 518 | 286,100 | 518 |
| 2024-10-01 | 539 | 539 | 525 | 535 | 215,000 | 535 |
| 2024-09-30 | 526 | 544 | 523 | 534 | 450,500 | 534 |
| 2024-09-27 | 535 | 542 | 531 | 536 | 407,100 | 536 |
| 2024-09-26 | 523 | 532 | 512 | 532 | 481,200 | 532 |
| 2024-09-25 | 500 | 526 | 499 | 523 | 724,400 | 523 |
| 2024-09-24 | 529 | 530 | 500 | 502 | 875,700 | 502 |
| 2024-09-20 | 517 | 533 | 515 | 525 | 1,524,500 | 525 |
| 2024-09-19 | 515 | 530 | 509 | 515 | 1,108,400 | 515 |
| 2024-09-18 | 491 | 517 | 480 | 512 | 1,780,800 | 512 |
| 2024-09-17 | 496 | 506 | 461 | 493 | 4,604,900 | 493 |
| 2024-09-13 | 473 | 481 | 464 | 481 | 1,158,100 | 481 |
| 2024-09-12 | 401 | 404 | 395 | 401 | 367,600 | 401 |
| 2024-09-11 | 403 | 403 | 389 | 393 | 256,600 | 393 |
| 2024-09-10 | 402 | 407 | 399 | 404 | 163,000 | 404 |
| 2024-09-09 | 383 | 398 | 383 | 397 | 237,000 | 397 |
| 2024-09-06 | 406 | 406 | 394 | 396 | 209,600 | 396 |
| 2024-09-05 | 405 | 414 | 402 | 406 | 182,400 | 406 |
| 2024-09-04 | 416 | 419 | 408 | 409 | 228,300 | 409 |
| 2024-09-03 | 421 | 428 | 419 | 422 | 157,400 | 422 |
| 2024-09-02 | 426 | 429 | 420 | 425 | 126,600 | 425 |
| 2024-08-30 | 424 | 427 | 418 | 424 | 104,900 | 424 |
| 2024-08-29 | 425 | 429 | 423 | 424 | 105,400 | 424 |
| 2024-08-28 | 431 | 436 | 426 | 428 | 107,500 | 428 |
| 2024-08-27 | 428 | 438 | 427 | 431 | 111,000 | 431 |
| 2024-08-26 | 425 | 432 | 420 | 428 | 186,700 | 428 |
| 2024-08-23 | 420 | 422 | 414 | 422 | 61,300 | 422 |
| 2024-08-22 | 417 | 424 | 417 | 420 | 92,600 | 420 |
| 2024-08-21 | 408 | 420 | 408 | 417 | 130,700 | 417 |
| 2024-08-20 | 408 | 418 | 406 | 412 | 207,700 | 412 |
| 2024-08-19 | 414 | 417 | 402 | 404 | 164,000 | 404 |
| 2024-08-16 | 410 | 418 | 409 | 414 | 189,000 | 414 |
| 2024-08-15 | 405 | 409 | 397 | 402 | 196,600 | 402 |
| 2024-08-14 | 405 | 412 | 401 | 405 | 138,200 | 405 |
| 2024-08-13 | 398 | 403 | 397 | 398 | 146,500 | 398 |
| 2024-08-09 | 400 | 408 | 387 | 401 | 295,100 | 401 |
| 2024-08-08 | 386 | 404 | 386 | 393 | 216,700 | 393 |
| 2024-08-07 | 386 | 404 | 381 | 395 | 383,800 | 395 |
| 2024-08-06 | 391 | 405 | 387 | 398 | 489,400 | 398 |
| 2024-08-05 | 385 | 397 | 348 | 354 | 779,300 | 354 |
| 2024-08-02 | 420 | 425 | 409 | 409 | 351,900 | 409 |
| 2024-08-01 | 441 | 449 | 433 | 439 | 244,500 | 439 |
| 2024-07-31 | 437 | 445 | 428 | 445 | 159,500 | 445 |
| 2024-07-30 | 442 | 448 | 436 | 438 | 151,600 | 438 |
| 2024-07-29 | 435 | 449 | 435 | 445 | 196,700 | 445 |
| 2024-07-26 | 435 | 441 | 431 | 433 | 168,000 | 433 |
| 2024-07-25 | 428 | 438 | 426 | 430 | 233,100 | 430 |
| 2024-07-24 | 442 | 445 | 434 | 435 | 162,500 | 435 |
| 2024-07-23 | 447 | 452 | 436 | 445 | 309,600 | 445 |
| 2024-07-22 | 440 | 448 | 436 | 444 | 189,400 | 444 |
| 2024-07-19 | 451 | 455 | 442 | 442 | 241,300 | 442 |
| 2024-07-18 | 439 | 452 | 438 | 445 | 292,700 | 445 |
| 2024-07-17 | 438 | 446 | 437 | 442 | 340,200 | 442 |
| 2024-07-16 | 444 | 444 | 433 | 433 | 244,800 | 433 |
| 2024-07-12 | 431 | 443 | 429 | 438 | 319,500 | 438 |
| 2024-07-11 | 431 | 439 | 426 | 437 | 387,100 | 437 |
| 2024-07-10 | 425 | 430 | 421 | 425 | 296,000 | 425 |
| 2024-07-09 | 419 | 425 | 417 | 425 | 321,400 | 425 |
| 2024-07-08 | 411 | 422 | 409 | 419 | 266,200 | 419 |
| 2024-07-05 | 421 | 423 | 411 | 411 | 393,200 | 411 |
| 2024-07-04 | 422 | 426 | 416 | 419 | 290,200 | 419 |
| 2024-07-03 | 412 | 422 | 411 | 422 | 449,500 | 422 |
| 2024-07-02 | 411 | 414 | 405 | 410 | 665,100 | 410 |
| 2024-07-01 | 428 | 430 | 416 | 416 | 601,900 | 416 |
| 2024-06-28 | 434 | 435 | 426 | 429 | 338,700 | 429 |
| 2024-06-27 | 435 | 437 | 425 | 427 | 445,000 | 427 |
| 2024-06-26 | 439 | 441 | 436 | 437 | 221,600 | 437 |
| 2024-06-25 | 431 | 441 | 429 | 437 | 285,900 | 437 |
| 2024-06-24 | 434 | 437 | 423 | 429 | 345,600 | 429 |
| 2024-06-21 | 424 | 433 | 421 | 430 | 320,300 | 430 |
| 2024-06-20 | 435 | 438 | 424 | 425 | 465,800 | 425 |
| 2024-06-19 | 439 | 442 | 432 | 437 | 490,200 | 437 |
| 2024-06-18 | 449 | 450 | 436 | 436 | 596,500 | 436 |
| 2024-06-17 | 450 | 452 | 438 | 445 | 916,500 | 445 |
| 2024-06-14 | 474 | 480 | 456 | 458 | 2,498,700 | 458 |
| 2024-06-13 | 539 | 575 | 513 | 556 | 1,129,100 | 556 |
| 2024-06-12 | 530 | 539 | 526 | 526 | 190,900 | 526 |
| 2024-06-11 | 537 | 540 | 534 | 534 | 141,000 | 534 |
| 2024-06-10 | 541 | 544 | 532 | 537 | 161,300 | 537 |
| 2024-06-07 | 528 | 540 | 528 | 540 | 91,800 | 540 |
| 2024-06-06 | 544 | 546 | 530 | 531 | 195,000 | 531 |
| 2024-06-05 | 556 | 557 | 544 | 544 | 97,600 | 544 |
| 2024-06-04 | 545 | 558 | 542 | 557 | 148,100 | 557 |
| 2024-06-03 | 552 | 555 | 542 | 549 | 138,700 | 549 |
| 2024-05-31 | 541 | 557 | 540 | 550 | 131,900 | 550 |
| 2024-05-30 | 530 | 546 | 528 | 543 | 151,400 | 543 |
| 2024-05-29 | 559 | 559 | 526 | 529 | 289,300 | 529 |
| 2024-05-28 | 543 | 559 | 543 | 558 | 127,800 | 558 |
| 2024-05-27 | 535 | 544 | 533 | 543 | 117,900 | 543 |
| 2024-05-24 | 547 | 559 | 535 | 536 | 164,100 | 536 |
| 2024-05-23 | 556 | 562 | 552 | 557 | 103,900 | 557 |
| 2024-05-22 | 564 | 569 | 557 | 558 | 97,200 | 558 |
| 2024-05-21 | 569 | 572 | 562 | 564 | 129,900 | 564 |
| 2024-05-20 | 574 | 589 | 571 | 572 | 134,300 | 572 |
| 2024-05-17 | 578 | 585 | 571 | 572 | 115,100 | 572 |
| 2024-05-16 | 577 | 590 | 576 | 578 | 170,900 | 578 |
| 2024-05-15 | 592 | 594 | 572 | 577 | 160,800 | 577 |
| 2024-05-14 | 575 | 589 | 575 | 588 | 155,000 | 588 |
| 2024-05-13 | 571 | 582 | 570 | 578 | 139,000 | 578 |
| 2024-05-10 | 575 | 578 | 561 | 564 | 129,700 | 564 |
| 2024-05-09 | 555 | 571 | 550 | 565 | 157,900 | 565 |
| 2024-05-08 | 565 | 582 | 560 | 565 | 317,900 | 565 |
| 2024-05-07 | 536 | 565 | 534 | 564 | 327,400 | 564 |
| 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