鎌倉新書
6184プライム/サービス業/Kamakura Shinsho,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 480.0 | 495.0 | 478.0 | 489.0 | -17.0 | -3.36% | 830,700 |
| 2026-03-12 | 520.0 | 535.0 | 499.0 | 506.0 | -18.0 | -3.44% | 1,301,100 |
| 2026-03-11 | 521.0 | 530.0 | 520.0 | 524.0 | +3.0 | +0.58% | 189,600 |
| 2026-03-10 | 524.0 | 526.0 | 515.0 | 521.0 | +6.0 | +1.17% | 198,300 |
| 2026-03-09 | 510.0 | 518.0 | 501.0 | 515.0 | -13.0 | -2.46% | 361,500 |
| 2026-03-06 | 519.0 | 529.0 | 516.0 | 528.0 | +7.0 | +1.34% | 143,400 |
| 2026-03-05 | 520.0 | 531.0 | 518.0 | 521.0 | +11.0 | +2.16% | 218,100 |
| 2026-03-04 | 518.0 | 520.0 | 503.0 | 510.0 | -16.0 | -3.04% | 370,600 |
| 2026-03-03 | 541.0 | 541.0 | 523.0 | 526.0 | -18.0 | -3.31% | 375,200 |
| 2026-03-02 | 551.0 | 551.0 | 538.0 | 544.0 | -15.0 | -2.68% | 355,400 |
| 2026-02-27 | 565.0 | 565.0 | 558.0 | 559.0 | -5.0 | -0.89% | 258,600 |
| 2026-02-26 | 567.0 | 571.0 | 561.0 | 564.0 | +4.0 | +0.71% | 135,700 |
| 2026-02-25 | 555.0 | 566.0 | 555.0 | 560.0 | +6.0 | +1.08% | 153,800 |
| 2026-02-24 | 555.0 | 560.0 | 549.0 | 554.0 | -2.0 | -0.36% | 200,300 |
| 2026-02-20 | 567.0 | 569.0 | 556.0 | 556.0 | -13.0 | -2.28% | 191,900 |
| 2026-02-19 | 569.0 | 572.0 | 566.0 | 569.0 | +1.0 | +0.18% | 114,100 |
| 2026-02-18 | 563.0 | 568.0 | 561.0 | 568.0 | +6.0 | +1.07% | 81,100 |
| 2026-02-17 | 564.0 | 573.0 | 559.0 | 562.0 | 0.0 | 0.00% | 190,000 |
| 2026-02-16 | 559.0 | 567.0 | 558.0 | 562.0 | +5.0 | +0.90% | 164,600 |
| 2026-02-13 | 572.0 | 572.0 | 557.0 | 557.0 | -12.0 | -2.11% | 208,100 |
| 2026-02-12 | 575.0 | 575.0 | 563.0 | 569.0 | -6.0 | -1.04% | 187,400 |
| 2026-02-10 | 561.0 | 575.0 | 561.0 | 575.0 | +18.0 | +3.23% | 226,700 |
| 2026-02-09 | 564.0 | 565.0 | 557.0 | 557.0 | -3.0 | -0.54% | 180,800 |
| 2026-02-06 | 571.0 | 572.0 | 555.0 | 560.0 | -24.0 | -4.11% | 321,200 |
| 2026-02-05 | 571.0 | 585.0 | 567.0 | 584.0 | +15.0 | +2.64% | 233,800 |
| 2026-02-04 | 562.0 | 571.0 | 560.0 | 569.0 | +2.0 | +0.35% | 224,100 |
| 2026-02-03 | 572.0 | 573.0 | 563.0 | 567.0 | -6.0 | -1.05% | 180,700 |
| 2026-02-02 | 576.0 | 583.0 | 572.0 | 573.0 | -5.0 | -0.87% | 226,400 |
| 2026-01-30 | 580.0 | 583.0 | 571.0 | 578.0 | -4.0 | -0.69% | 172,900 |
| 2026-01-29 | 569.0 | 584.0 | 565.0 | 582.0 | -7.0 | -1.19% | 625,400 |
| 2026-01-28 | 591.0 | 598.0 | 589.0 | 589.0 | -8.0 | -1.34% | 1,068,500 |
| 2026-01-27 | 601.0 | 603.0 | 592.0 | 597.0 | -4.0 | -0.67% | 335,000 |
| 2026-01-26 | 610.0 | 611.0 | 600.0 | 601.0 | -10.0 | -1.64% | 435,400 |
| 2026-01-23 | 610.0 | 613.0 | 606.0 | 611.0 | +6.0 | +0.99% | 191,500 |
| 2026-01-22 | 606.0 | 609.0 | 603.0 | 605.0 | -2.0 | -0.33% | 243,100 |
| 2026-01-21 | 610.0 | 612.0 | 602.0 | 607.0 | -6.0 | -0.98% | 448,200 |
| 2026-01-20 | 620.0 | 620.0 | 611.0 | 613.0 | -6.0 | -0.97% | 234,000 |
| 2026-01-19 | 629.0 | 629.0 | 613.0 | 619.0 | -10.0 | -1.59% | 280,700 |
| 2026-01-16 | 628.0 | 633.0 | 619.0 | 629.0 | +1.0 | +0.16% | 221,800 |
| 2026-01-15 | 622.0 | 633.0 | 618.0 | 628.0 | +4.0 | +0.64% | 265,600 |
| 2026-01-14 | 636.0 | 638.0 | 621.0 | 624.0 | -12.0 | -1.89% | 332,800 |
| 2026-01-13 | 648.0 | 648.0 | 633.0 | 636.0 | -2.0 | -0.31% | 302,900 |
| 2026-01-09 | 633.0 | 643.0 | 633.0 | 638.0 | +6.0 | +0.95% | 183,000 |
| 2026-01-08 | 629.0 | 637.0 | 625.0 | 632.0 | +4.0 | +0.64% | 191,800 |
| 2026-01-07 | 618.0 | 629.0 | 613.0 | 628.0 | +11.0 | +1.78% | 194,200 |
| 2026-01-06 | 611.0 | 618.0 | 610.0 | 617.0 | +9.0 | +1.48% | 185,400 |
| 2026-01-05 | 627.0 | 629.0 | 607.0 | 608.0 | -21.0 | -3.34% | 511,900 |
| 2025-12-30 | 631.0 | 637.0 | 626.0 | 629.0 | -2.0 | -0.32% | 255,100 |
| 2025-12-29 | 631.0 | 634.0 | 623.0 | 631.0 | +2.0 | +0.32% | 258,500 |
| 2025-12-26 | 644.0 | 646.0 | 625.0 | 629.0 | 0.0 | 0.00% | 259,200 |
| 2025-12-25 | 614.0 | 635.0 | 611.0 | 629.0 | +21.0 | +3.45% | 410,800 |
| 2025-12-24 | 613.0 | 621.0 | 604.0 | 608.0 | +23.0 | +3.93% | 493,700 |
| 2025-12-23 | 582.0 | 593.0 | 582.0 | 585.0 | 0.0 | 0.00% | 265,300 |
| 2025-12-22 | 602.0 | 602.0 | 576.0 | 585.0 | -12.0 | -2.01% | 442,400 |
| 2025-12-19 | 606.0 | 614.0 | 591.0 | 597.0 | -9.0 | -1.49% | 866,100 |
| 2025-12-18 | 564.0 | 610.0 | 560.0 | 606.0 | +42.0 | +7.45% | 1,309,800 |
| 2025-12-17 | 570.0 | 570.0 | 561.0 | 564.0 | -5.0 | -0.88% | 80,500 |
| 2025-12-16 | 565.0 | 577.0 | 564.0 | 569.0 | +5.0 | +0.89% | 214,300 |
| 2025-12-15 | 555.0 | 564.0 | 549.0 | 564.0 | +3.0 | +0.53% | 267,100 |
| 2025-12-12 | 556.0 | 573.0 | 553.0 | 561.0 | -15.0 | -2.60% | 590,800 |
| 2025-12-11 | 594.0 | 594.0 | 570.0 | 576.0 | -13.0 | -2.21% | 386,700 |
| 2025-12-10 | 584.0 | 592.0 | 582.0 | 589.0 | +9.0 | +1.55% | 154,700 |
| 2025-12-09 | 588.0 | 592.0 | 580.0 | 580.0 | -7.0 | -1.19% | 134,300 |
| 2025-12-08 | 575.0 | 587.0 | 573.0 | 587.0 | +15.0 | +2.62% | 120,700 |
| 2025-12-05 | 577.0 | 578.0 | 571.0 | 572.0 | -5.0 | -0.87% | 113,600 |
| 2025-12-04 | 567.0 | 578.0 | 567.0 | 577.0 | +12.0 | +2.12% | 86,500 |
| 2025-12-03 | 571.0 | 571.0 | 561.0 | 565.0 | -5.0 | -0.88% | 101,300 |
| 2025-12-02 | 577.0 | 579.0 | 568.0 | 570.0 | -8.0 | -1.38% | 139,800 |
| 2025-12-01 | 586.0 | 586.0 | 575.0 | 578.0 | -5.0 | -0.86% | 164,800 |
| 2025-11-28 | 582.0 | 583.0 | 578.0 | 583.0 | +4.0 | +0.69% | 128,400 |
| 2025-11-27 | 579.0 | 585.0 | 573.0 | 579.0 | +1.0 | +0.17% | 132,200 |
| 2025-11-26 | 571.0 | 578.0 | 570.0 | 578.0 | +7.0 | +1.23% | 136,000 |
| 2025-11-25 | 574.0 | 577.0 | 568.0 | 571.0 | +6.0 | +1.06% | 140,000 |
| 2025-11-21 | 552.0 | 565.0 | 551.0 | 565.0 | +12.0 | +2.17% | 91,600 |
| 2025-11-20 | 552.0 | 558.0 | 550.0 | 553.0 | +6.0 | +1.10% | 71,200 |
| 2025-11-19 | 544.0 | 550.0 | 542.0 | 547.0 | 0.0 | 0.00% | 98,700 |
| 2025-11-18 | 554.0 | 555.0 | 544.0 | 547.0 | -7.0 | -1.26% | 106,100 |
| 2025-11-17 | 555.0 | 555.0 | 548.0 | 554.0 | -1.0 | -0.18% | 89,800 |
| 2025-11-14 | 554.0 | 559.0 | 553.0 | 555.0 | +1.0 | +0.18% | 59,900 |
| 2025-11-13 | 563.0 | 563.0 | 554.0 | 554.0 | -9.0 | -1.60% | 127,400 |
| 2025-11-12 | 564.0 | 571.0 | 560.0 | 563.0 | +2.0 | +0.36% | 125,600 |
| 2025-11-11 | 565.0 | 565.0 | 557.0 | 561.0 | +1.0 | +0.18% | 60,200 |
| 2025-11-10 | 555.0 | 562.0 | 555.0 | 560.0 | +5.0 | +0.90% | 59,900 |
| 2025-11-07 | 549.0 | 557.0 | 546.0 | 555.0 | +2.0 | +0.36% | 102,300 |
| 2025-11-06 | 567.0 | 567.0 | 553.0 | 553.0 | -9.0 | -1.60% | 71,500 |
| 2025-11-05 | 566.0 | 567.0 | 554.0 | 562.0 | -7.0 | -1.23% | 174,400 |
| 2025-11-04 | 573.0 | 573.0 | 566.0 | 569.0 | -10.0 | -1.73% | 83,400 |
| 2025-10-31 | 567.0 | 580.0 | 566.0 | 579.0 | +14.0 | +2.48% | 113,300 |
| 2025-10-30 | 569.0 | 575.0 | 565.0 | 565.0 | -3.0 | -0.53% | 289,100 |
| 2025-10-29 | 584.0 | 589.0 | 565.0 | 568.0 | -15.0 | -2.57% | 144,800 |
| 2025-10-28 | 601.0 | 605.0 | 582.0 | 583.0 | -12.0 | -2.02% | 259,000 |
| 2025-10-27 | 572.0 | 595.0 | 572.0 | 595.0 | +24.0 | +4.20% | 154,600 |
| 2025-10-24 | 581.0 | 583.0 | 571.0 | 571.0 | -3.0 | -0.52% | 105,000 |
| 2025-10-23 | 584.0 | 584.0 | 573.0 | 574.0 | -13.0 | -2.21% | 103,300 |
| 2025-10-22 | 585.0 | 587.0 | 578.0 | 587.0 | +5.0 | +0.86% | 127,700 |
| 2025-10-21 | 578.0 | 586.0 | 574.0 | 582.0 | +4.0 | +0.69% | 83,100 |
| 2025-10-20 | 568.0 | 581.0 | 568.0 | 578.0 | +14.0 | +2.48% | 98,900 |
| 2025-10-17 | 572.0 | 574.0 | 564.0 | 564.0 | -7.0 | -1.23% | 95,400 |
| 2025-10-16 | 578.0 | 578.0 | 568.0 | 571.0 | -6.0 | -1.04% | 87,400 |
| 2025-10-15 | 576.0 | 579.0 | 571.0 | 577.0 | +5.0 | +0.87% | 79,400 |
| 2025-10-14 | 580.0 | 585.0 | 567.0 | 572.0 | -18.0 | -3.05% | 206,200 |
| 2025-10-10 | 584.0 | 598.0 | 583.0 | 590.0 | +6.0 | +1.03% | 175,300 |
| 2025-10-09 | 582.0 | 588.0 | 580.0 | 584.0 | +3.0 | +0.52% | 81,700 |
| 2025-10-08 | 593.0 | 599.0 | 580.0 | 581.0 | -12.0 | -2.02% | 135,600 |
| 2025-10-07 | 586.0 | 594.0 | 584.0 | 593.0 | +9.0 | +1.54% | 75,300 |
| 2025-10-06 | 580.0 | 587.0 | 576.0 | 584.0 | +8.0 | +1.39% | 138,900 |
| 2025-10-03 | 584.0 | 584.0 | 576.0 | 576.0 | -4.0 | -0.69% | 94,900 |
| 2025-10-02 | 578.0 | 587.0 | 572.0 | 580.0 | +6.0 | +1.05% | 168,300 |
| 2025-10-01 | 592.0 | 592.0 | 571.0 | 574.0 | -22.0 | -3.69% | 208,300 |
| 2025-09-30 | 590.0 | 597.0 | 590.0 | 596.0 | +3.0 | +0.51% | 88,300 |
| 2025-09-29 | 606.0 | 608.0 | 591.0 | 593.0 | -12.0 | -1.98% | 157,600 |
| 2025-09-26 | 593.0 | 606.0 | 591.0 | 605.0 | +12.0 | +2.02% | 175,400 |
| 2025-09-25 | 593.0 | 600.0 | 590.0 | 593.0 | -8.0 | -1.33% | 162,400 |
| 2025-09-24 | 620.0 | 620.0 | 598.0 | 601.0 | -17.0 | -2.75% | 234,000 |
| 2025-09-22 | 621.0 | 621.0 | 613.0 | 618.0 | -3.0 | -0.48% | 102,200 |
| 2025-09-19 | 628.0 | 634.0 | 615.0 | 621.0 | -11.0 | -1.74% | 174,500 |
| 2025-09-18 | 642.0 | 642.0 | 632.0 | 632.0 | -10.0 | -1.56% | 113,600 |
| 2025-09-17 | 640.0 | 648.0 | 636.0 | 642.0 | +1.0 | +0.16% | 189,200 |
| 2025-09-16 | 649.0 | 657.0 | 635.0 | 641.0 | -18.0 | -2.73% | 391,200 |
| 2025-09-12 | 689.0 | 698.0 | 646.0 | 659.0 | — | — | 1,028,800 |
直近120営業日分を表示