8037 カメイ(株) 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
2024-12-061,8801,8801,8591,87218,7001,872
2024-12-051,8741,8751,8531,86335,5001,863
2024-12-041,8491,8821,8491,86530,8001,865
2024-12-031,8421,8871,8421,85429,1001,854
2024-12-021,8241,8491,8241,84217,5001,842
2024-11-291,8441,8461,8131,81317,9001,813
2024-11-281,8231,8401,8221,83314,7001,833
2024-11-271,8531,8581,8081,81224,0001,812
2024-11-261,8821,8861,8561,86615,9001,866
2024-11-251,8951,8961,8691,87024,5001,870
2024-11-221,8631,8941,8631,86938,5001,869
2024-11-211,8651,8871,8511,86913,7001,869
2024-11-201,8541,8611,8361,85214,9001,852
2024-11-191,8781,8811,8541,86813,3001,868
2024-11-181,8601,8771,8601,87325,5001,873
2024-11-151,8481,8701,8431,86042,5001,860
2024-11-141,8651,8991,8531,85432,6001,854
2024-11-131,8941,9051,8701,87731,5001,877
2024-11-121,9071,9201,8911,89430,1001,894
2024-11-111,9601,9601,8801,90757,0001,907
2024-11-082,0872,1281,9771,97744,0001,977
2024-11-071,9862,0681,9552,04533,6002,045
2024-11-061,9711,9991,9501,95637,1001,956
2024-11-051,9581,9711,9421,95025,0001,950
2024-11-011,9751,9921,9591,97816,4001,978
2024-10-311,9482,0241,9431,98030,8001,980
2024-10-301,9261,9481,9201,92864,8001,928
2024-10-291,9111,9301,9111,93023,4001,930
2024-10-281,8681,9201,8681,91117,4001,911
2024-10-251,8791,8931,8661,87526,5001,875
2024-10-241,8531,8871,8531,87419,7001,874
2024-10-231,8871,9081,8751,88719,5001,887
2024-10-221,9421,9421,8891,90022,1001,900
2024-10-211,9561,9661,9381,94212,6001,942
2024-10-181,9821,9921,9581,9668,6001,966
2024-10-172,0222,0221,9701,97115,2001,971
2024-10-162,0002,0231,9892,00110,4002,001
2024-10-152,0452,0452,0112,02014,6002,020
2024-10-112,0392,0552,0182,02413,5002,024
2024-10-102,0392,0392,0092,0258,2002,025
2024-10-092,0882,0962,0282,02816,6002,028
2024-10-082,1192,1342,0432,05927,6002,059
2024-10-072,1702,1772,1412,15029,6002,150
2024-10-042,0842,1482,0842,13229,9002,132
2024-10-032,0872,1202,0502,08238,1002,082
2024-10-022,0232,0761,9922,037276,1002,037
2024-10-011,9652,0341,9652,008241,6002,008
2024-09-301,9831,9831,9361,94231,6001,942
2024-09-272,0572,0682,0082,01756,5002,017
2024-09-262,0382,1002,0182,06861,3002,068
2024-09-252,0302,0312,0002,00725,5002,007
2024-09-242,0682,0682,0352,03614,2002,036
2024-09-202,1072,1072,0432,04343,3002,043
2024-09-192,0582,0882,0482,08019,2002,080
2024-09-182,0092,0671,9992,045163,6002,045
2024-09-171,9771,9931,9551,99229,7001,992
2024-09-131,9671,9841,9491,95726,9001,957
2024-09-121,9501,9831,9501,97221,9001,972
2024-09-111,9631,9701,9191,92616,4001,926
2024-09-101,9851,9991,9671,96710,1001,967
2024-09-091,9281,9871,9281,98226,8001,982
2024-09-062,0482,0482,0082,01712,6002,017
2024-09-052,0152,0652,0152,03617,2002,036
2024-09-042,0502,0622,0032,01918,1002,019
2024-09-032,0872,1232,0872,10510,4002,105
2024-09-022,1032,1102,0722,0999,2002,099
2024-08-302,0772,1132,0772,10812,4002,108
2024-08-292,0682,0882,0672,08810,6002,088
2024-08-282,0962,0962,0502,06922,0002,069
2024-08-272,0822,1292,0822,1047,8002,104
2024-08-262,0742,0882,0542,08816,7002,088
2024-08-232,0982,1012,0752,08516,7002,085
2024-08-222,0642,0842,0482,08111,5002,081
2024-08-212,0592,0952,0552,0749,1002,074
2024-08-202,0592,0882,0462,07417,1002,074
2024-08-192,0802,1012,0282,03520,3002,035
2024-08-162,0692,1022,0542,10015,9002,100
2024-08-152,0152,0442,0062,03116,7002,031
2024-08-141,9492,0081,9452,00031,3002,000
2024-08-131,9131,9481,8981,93628,9001,936
2024-08-091,8791,9431,8691,88659,7001,886
2024-08-081,8221,9291,8221,86368,3001,863
2024-08-071,8251,9551,8191,88342,7001,883
2024-08-061,8621,9701,8491,90549,0001,905
2024-08-051,8271,8641,7001,72554,2001,725
2024-08-022,1262,1401,9801,98449,3001,984
2024-08-012,2212,2602,1762,17657,9002,176
2024-07-312,1802,2652,1642,26539,0002,265
2024-07-302,1762,1852,1382,18132,7002,181
2024-07-292,1172,1762,1172,17636,3002,176
2024-07-262,1562,1562,1012,10228,1002,102
2024-07-252,1262,1422,0952,12447,7002,124
2024-07-242,2002,2492,1572,16623,6002,166
2024-07-232,1982,2372,1912,21215,6002,212
2024-07-222,2522,2642,1682,16842,3002,168
2024-07-192,2632,2872,2502,26421,8002,264
2024-07-182,3122,3122,2622,26234,7002,262
2024-07-172,3262,3472,3082,34038,2002,340
2024-07-162,2852,3392,2852,30635,0002,306
2024-07-122,2802,3432,2802,29442,6002,294
2024-07-112,2552,2882,2552,28837,2002,288
2024-07-102,2602,2762,2292,24142,9002,241
2024-07-092,2542,2932,2482,28126,7002,281
2024-07-082,2742,2882,2502,25529,7002,255
2024-07-052,3792,3792,3002,30038,6002,300
2024-07-042,4002,4502,3692,38952,6002,389
2024-07-032,3612,3752,3492,37028,4002,370
2024-07-022,3522,3942,3152,37251,5002,372
2024-07-012,3702,3922,3482,36934,8002,369
2024-06-282,4332,4332,3482,37048,3002,370
2024-06-272,4222,4332,3952,43345,6002,433
2024-06-262,4072,4452,3802,44157,8002,441
2024-06-252,3732,4282,3652,41570,4002,415
2024-06-242,2902,3272,2512,32334,7002,323
2024-06-212,3642,4192,2612,263106,1002,263
2024-06-202,3152,3462,2822,33270,0002,332
2024-06-192,2402,3082,2392,28647,8002,286
2024-06-182,1802,2402,1542,20333,3002,203
2024-06-172,1502,2082,1202,15936,8002,159
2024-06-142,1982,2422,1232,15095,9002,150
2024-06-132,1432,1602,0802,09429,7002,094
2024-06-122,1172,1642,1172,14425,2002,144
2024-06-112,1152,1262,0902,10016,5002,100
2024-06-102,0572,1152,0572,10722,0002,107
2024-06-072,0552,0762,0502,05711,0002,057
2024-06-062,0512,0892,0512,05514,9002,055
2024-06-052,0782,0782,0392,04615,7002,046
2024-06-042,0792,1102,0602,07816,1002,078
2024-06-032,0562,0922,0562,08012,0002,080
2024-05-312,0102,0582,0022,05635,7002,056
2024-05-302,0092,0261,9882,01029,8002,010
2024-05-292,0452,0552,0202,02017,1002,020
2024-05-282,0912,0962,0502,05014,8002,050
2024-05-272,0522,1202,0522,09128,4002,091
2024-05-242,0122,0552,0032,03925,1002,039
2024-05-232,0112,0471,9792,02827,8002,028
2024-05-222,0472,0472,0022,00218,8002,002
2024-05-212,0652,0932,0462,05531,6002,055
2024-05-202,0152,0812,0152,05419,3002,054
2024-05-171,9972,0221,9972,00313,8002,003
2024-05-162,0742,0741,9911,99333,1001,993
2024-05-152,1472,1582,0652,07445,4002,074
2024-05-142,0032,1291,9842,129147,6002,129
2024-05-132,0262,2972,0062,249187,9002,249
2024-05-102,0082,0421,9992,02922,4002,029
2024-05-091,9722,0101,9721,99725,8001,997
2024-05-081,9931,9941,9721,97523,5001,975
2024-05-072,0002,0091,9782,00033,5002,000
2024-05-021,9982,0191,9861,99624,7001,996
2024-05-012,0262,0282,0102,01422,6002,014
2024-04-302,0252,0502,0132,03630,3002,036
2024-04-261,9912,0181,9882,01839,2002,018
2024-04-252,0092,0111,9882,00432,1002,004
2024-04-241,9992,0241,9952,01131,0002,011
2024-04-232,0052,0321,9781,98931,7001,989
2024-04-222,0282,0401,9982,00529,8002,005
2024-04-192,0362,0572,0052,03039,1002,030
2024-04-182,0432,0732,0432,06314,6002,063
2024-04-172,0592,0752,0252,04628,2002,046
2024-04-162,1152,1152,0502,06750,3002,067
2024-04-152,0812,1302,0802,12722,3002,127
2024-04-122,1472,1492,1102,11529,2002,115
2024-04-112,1402,1602,1382,14521,8002,145
2024-04-102,1582,1762,1512,16330,4002,163
2024-04-092,1482,1742,1412,17430,0002,174
2024-04-082,1162,1582,0982,13182,6002,131
2024-04-052,1092,1502,0632,10143,5002,101
2024-04-042,1452,1572,1352,14335,6002,143
2024-04-032,1112,1602,0782,14542,7002,145
2024-04-022,0862,0982,0622,09737,4002,097
2024-04-012,1552,1552,0792,08445,9002,084
2024-03-292,0952,1492,0882,13743,0002,137
2024-03-282,0502,0802,0332,06053,0002,060
2024-03-272,0222,0672,0162,060292,4002,060
2024-03-262,0342,0341,9902,01468,6002,014
2024-03-252,0952,0952,0342,03445,8002,034
2024-03-222,1102,1302,0982,11029,4002,110
2024-03-212,1082,1212,0892,10754,8002,107
2024-03-192,0902,1022,0682,09141,8002,091
2024-03-182,1272,1302,0602,09681,9002,096
2024-03-152,0742,1762,0742,132150,8002,132
2024-03-142,0502,0892,0392,08633,0002,086
2024-03-132,0832,0982,0302,05362,0002,053
2024-03-122,0162,0631,9942,06385,3002,063
2024-03-112,0352,0351,9882,01971,7002,019
2024-03-082,0072,0492,0002,044101,9002,044
2024-03-072,0032,0181,9731,99163,6001,991
2024-03-061,9822,0071,9662,00065,2002,000
2024-03-051,9171,9561,9041,95546,3001,955
2024-03-041,9001,9241,8861,91955,7001,919
2024-03-011,9001,9181,8831,90031,1001,900
2024-02-291,8791,8981,8761,89442,6001,894
2024-02-281,8221,8791,8221,86336,8001,863
2024-02-271,8641,8661,8291,83757,4001,837
2024-02-261,8891,9021,8711,87132,8001,871
2024-02-221,9061,9061,8781,88838,7001,888
2024-02-211,8731,8981,8671,87924,0001,879
2024-02-201,9001,9041,8771,87824,0001,878
2024-02-191,8521,8971,8521,88428,3001,884
2024-02-161,8181,8601,8181,84959,1001,849
2024-02-151,8371,8461,7921,80856,1001,808
2024-02-141,8501,8701,8051,82077,1001,820
2024-02-131,8511,8841,8371,87083,3001,870
2024-02-091,9021,9021,8311,854113,0001,854
2024-02-081,9251,9371,8891,92689,8001,926
2024-02-071,8821,9251,8811,92134,1001,921
2024-02-061,9161,9221,8891,88936,1001,889
2024-02-051,9411,9451,9131,91634,0001,916
2024-02-021,9501,9501,8941,92141,3001,921
2024-02-011,9511,9601,9441,95339,3001,953
2024-01-311,9261,9511,9071,95140,2001,951
2024-01-301,9511,9611,9291,93334,6001,933
2024-01-291,9171,9631,9121,95736,7001,957
2024-01-261,9301,9301,9061,90954,5001,909
2024-01-251,8911,9501,8911,93356,8001,933
2024-01-241,8901,9071,8861,88834,0001,888
2024-01-231,9301,9641,8751,884107,1001,884
2024-01-221,8811,9221,8811,922124,7001,922
2024-01-191,8341,8761,8301,87376,2001,873
2024-01-181,8151,8421,8151,83349,0001,833
2024-01-171,8371,8631,8181,81992,4001,819
2024-01-161,8941,8941,8291,833216,6001,833
2024-01-151,8851,9031,8751,88392,6001,883
2024-01-121,8501,8761,8461,870102,9001,870
2024-01-111,8181,8471,8181,83690,5001,836
2024-01-101,8141,8291,7941,80965,4001,809
2024-01-091,7771,8271,7701,79781,2001,797
2024-01-051,7801,7961,7721,77454,9001,774
2024-01-041,7141,7761,6881,77269,5001,772

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