8037 カメイ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,858 | 1,874 | 1,755 | 1,805 | 77,900 | 1,805 |
| 2025-04-03 | 1,970 | 1,992 | 1,908 | 1,923 | 52,000 | 1,923 |
| 2025-04-02 | 1,996 | 2,006 | 1,978 | 2,006 | 42,700 | 2,006 |
| 2025-04-01 | 1,980 | 2,049 | 1,980 | 1,996 | 38,100 | 1,996 |
| 2025-03-31 | 2,024 | 2,043 | 1,975 | 1,977 | 54,200 | 1,977 |
| 2025-03-28 | 2,102 | 2,128 | 2,050 | 2,057 | 57,200 | 2,057 |
| 2025-03-27 | 2,135 | 2,140 | 2,098 | 2,140 | 47,700 | 2,140 |
| 2025-03-26 | 2,170 | 2,170 | 2,138 | 2,166 | 44,500 | 2,166 |
| 2025-03-25 | 2,125 | 2,139 | 2,114 | 2,120 | 244,900 | 2,120 |
| 2025-03-24 | 2,131 | 2,131 | 2,095 | 2,112 | 34,000 | 2,112 |
| 2025-03-21 | 2,077 | 2,122 | 2,075 | 2,122 | 70,500 | 2,122 |
| 2025-03-19 | 2,042 | 2,089 | 2,042 | 2,079 | 16,700 | 2,079 |
| 2025-03-18 | 2,039 | 2,077 | 2,031 | 2,035 | 33,700 | 2,035 |
| 2025-03-17 | 2,033 | 2,058 | 2,027 | 2,031 | 28,500 | 2,031 |
| 2025-03-14 | 2,022 | 2,059 | 2,022 | 2,035 | 41,700 | 2,035 |
| 2025-03-13 | 2,027 | 2,042 | 2,019 | 2,032 | 31,100 | 2,032 |
| 2025-03-12 | 2,019 | 2,039 | 2,009 | 2,023 | 68,300 | 2,023 |
| 2025-03-11 | 2,048 | 2,068 | 2,012 | 2,033 | 42,400 | 2,033 |
| 2025-03-10 | 2,092 | 2,105 | 2,068 | 2,068 | 35,400 | 2,068 |
| 2025-03-07 | 2,068 | 2,080 | 2,042 | 2,073 | 44,100 | 2,073 |
| 2025-03-06 | 2,095 | 2,109 | 2,074 | 2,090 | 61,900 | 2,090 |
| 2025-03-05 | 2,010 | 2,075 | 2,002 | 2,054 | 56,900 | 2,054 |
| 2025-03-04 | 2,025 | 2,033 | 1,999 | 2,002 | 33,500 | 2,002 |
| 2025-03-03 | 1,961 | 2,024 | 1,961 | 2,024 | 33,700 | 2,024 |
| 2025-02-28 | 1,910 | 1,945 | 1,903 | 1,921 | 35,700 | 1,921 |
| 2025-02-27 | 1,897 | 1,917 | 1,897 | 1,916 | 14,900 | 1,916 |
| 2025-02-26 | 1,938 | 1,963 | 1,873 | 1,898 | 54,000 | 1,898 |
| 2025-02-25 | 1,931 | 1,981 | 1,921 | 1,946 | 69,000 | 1,946 |
| 2025-02-21 | 1,902 | 1,934 | 1,899 | 1,934 | 35,900 | 1,934 |
| 2025-02-20 | 1,931 | 1,938 | 1,897 | 1,912 | 58,600 | 1,912 |
| 2025-02-19 | 1,900 | 1,943 | 1,900 | 1,931 | 45,700 | 1,931 |
| 2025-02-18 | 1,916 | 1,945 | 1,865 | 1,887 | 82,800 | 1,887 |
| 2025-02-17 | 1,874 | 1,939 | 1,872 | 1,905 | 45,300 | 1,905 |
| 2025-02-14 | 1,835 | 1,908 | 1,835 | 1,863 | 98,500 | 1,863 |
| 2025-02-13 | 1,808 | 1,844 | 1,790 | 1,830 | 55,900 | 1,830 |
| 2025-02-12 | 1,766 | 1,817 | 1,759 | 1,793 | 43,900 | 1,793 |
| 2025-02-10 | 1,719 | 1,760 | 1,715 | 1,746 | 39,100 | 1,746 |
| 2025-02-07 | 1,716 | 1,737 | 1,716 | 1,719 | 17,200 | 1,719 |
| 2025-02-06 | 1,741 | 1,743 | 1,728 | 1,728 | 14,700 | 1,728 |
| 2025-02-05 | 1,733 | 1,762 | 1,725 | 1,725 | 19,700 | 1,725 |
| 2025-02-04 | 1,747 | 1,773 | 1,720 | 1,720 | 30,500 | 1,720 |
| 2025-02-03 | 1,780 | 1,787 | 1,729 | 1,730 | 48,600 | 1,730 |
| 2025-01-31 | 1,799 | 1,813 | 1,789 | 1,792 | 15,400 | 1,792 |
| 2025-01-30 | 1,780 | 1,804 | 1,780 | 1,799 | 20,500 | 1,799 |
| 2025-01-29 | 1,805 | 1,805 | 1,789 | 1,789 | 14,200 | 1,789 |
| 2025-01-28 | 1,776 | 1,814 | 1,776 | 1,794 | 16,000 | 1,794 |
| 2025-01-27 | 1,774 | 1,800 | 1,770 | 1,792 | 22,300 | 1,792 |
| 2025-01-24 | 1,768 | 1,783 | 1,756 | 1,758 | 20,900 | 1,758 |
| 2025-01-23 | 1,763 | 1,763 | 1,748 | 1,759 | 19,700 | 1,759 |
| 2025-01-22 | 1,770 | 1,775 | 1,751 | 1,774 | 27,400 | 1,774 |
| 2025-01-21 | 1,772 | 1,772 | 1,749 | 1,760 | 28,200 | 1,760 |
| 2025-01-20 | 1,754 | 1,787 | 1,749 | 1,773 | 17,600 | 1,773 |
| 2025-01-17 | 1,717 | 1,754 | 1,711 | 1,742 | 25,200 | 1,742 |
| 2025-01-16 | 1,756 | 1,756 | 1,734 | 1,734 | 44,000 | 1,734 |
| 2025-01-15 | 1,709 | 1,763 | 1,709 | 1,757 | 37,700 | 1,757 |
| 2025-01-14 | 1,744 | 1,748 | 1,704 | 1,704 | 29,900 | 1,704 |
| 2025-01-10 | 1,763 | 1,770 | 1,742 | 1,744 | 22,700 | 1,744 |
| 2025-01-09 | 1,820 | 1,820 | 1,756 | 1,765 | 43,900 | 1,765 |
| 2025-01-08 | 1,841 | 1,845 | 1,821 | 1,825 | 21,000 | 1,825 |
| 2025-01-07 | 1,899 | 1,899 | 1,823 | 1,828 | 29,100 | 1,828 |
| 2025-01-06 | 1,899 | 1,899 | 1,868 | 1,872 | 37,100 | 1,872 |
分割・併合履歴 ： [1987-12-24]1株→1.1株 [1986-12-24]1株→1.1株 [1984-12-26]1株→2株