日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カワチ薬品(2664)の株価時系列情報

カワチ薬品(2664)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 1,970 1,985 1,956 1,979 61,100
2013/12/27 1,920 1,958 1,914 1,958 65,500
2013/12/26 1,859 1,924 1,855 1,917 78,400
2013/12/25 1,857 1,858 1,840 1,852 39,900
2013/12/24 1,873 1,878 1,849 1,857 45,100
2013/12/20 1,881 1,881 1,864 1,873 47,100
2013/12/19 1,900 1,914 1,881 1,887 98,900
2013/12/18 1,870 1,885 1,870 1,884 75,000
2013/12/17 1,846 1,870 1,846 1,869 37,600
2013/12/16 1,854 1,859 1,845 1,851 32,100
2013/12/13 1,851 1,856 1,837 1,847 85,500
2013/12/12 1,858 1,858 1,847 1,854 27,100
2013/12/11 1,862 1,865 1,852 1,855 20,300
2013/12/10 1,855 1,869 1,853 1,862 42,800
2013/12/09 1,850 1,863 1,849 1,860 41,200
2013/12/06 1,837 1,849 1,832 1,848 39,300
2013/12/05 1,848 1,852 1,836 1,837 53,400
2013/12/04 1,855 1,855 1,836 1,841 38,100
2013/12/03 1,845 1,863 1,839 1,858 60,300
2013/12/02 1,840 1,845 1,838 1,842 49,600
2013/11/29 1,845 1,845 1,836 1,839 32,600
2013/11/28 1,837 1,844 1,833 1,843 62,900
2013/11/27 1,845 1,846 1,833 1,838 73,400
2013/11/26 1,849 1,849 1,835 1,843 56,400
2013/11/25 1,832 1,850 1,832 1,850 66,900
2013/11/22 1,841 1,843 1,820 1,828 85,800
2013/11/21 1,837 1,844 1,828 1,834 94,200
2013/11/20 1,846 1,854 1,838 1,841 73,000
2013/11/19 1,860 1,869 1,847 1,852 48,200
2013/11/18 1,871 1,874 1,860 1,866 49,400
2013/11/15 1,868 1,876 1,864 1,870 48,500
2013/11/14 1,850 1,865 1,845 1,859 56,300
2013/11/13 1,858 1,866 1,848 1,858 26,900
2013/11/12 1,825 1,847 1,821 1,847 34,700
2013/11/11 1,827 1,840 1,813 1,818 28,600
2013/11/08 1,821 1,828 1,811 1,817 51,400
2013/11/07 1,840 1,843 1,821 1,824 58,000
2013/11/06 1,841 1,866 1,834 1,861 39,600
2013/11/05 1,851 1,851 1,823 1,829 40,900
2013/11/01 1,850 1,854 1,830 1,835 64,600
2013/10/31 1,879 1,888 1,840 1,845 124,300
2013/10/30 1,879 1,903 1,875 1,891 76,500
2013/10/29 1,910 1,913 1,860 1,872 124,700
2013/10/28 1,912 1,940 1,907 1,913 73,700
2013/10/25 1,945 1,945 1,904 1,908 100,900
2013/10/24 1,916 1,940 1,905 1,916 109,600
2013/10/23 1,945 1,955 1,923 1,926 87,600
2013/10/22 1,960 1,976 1,943 1,944 73,400
2013/10/21 1,965 1,983 1,965 1,982 29,000
2013/10/18 1,960 1,965 1,944 1,950 21,900
2013/10/17 1,995 2,002 1,951 1,969 33,000
2013/10/16 1,996 2,008 1,895 1,971 53,500
2013/10/15 2,043 2,044 1,990 2,000 37,900
2013/10/11 2,000 2,048 1,999 2,038 75,800
2013/10/10 1,932 1,983 1,932 1,982 42,800
2013/10/09 1,891 1,942 1,882 1,931 51,300
2013/10/08 1,886 1,907 1,885 1,899 41,300
2013/10/07 1,920 1,923 1,885 1,886 29,300
2013/10/04 1,894 1,928 1,890 1,917 39,300
2013/10/03 1,909 1,918 1,896 1,902 35,900
2013/10/02 1,924 1,924 1,890 1,893 29,400
2013/10/01 1,945 1,945 1,908 1,908 41,200
2013/09/30 1,934 1,955 1,932 1,945 29,400
2013/09/27 1,971 1,975 1,954 1,961 34,900
2013/09/26 1,963 1,975 1,936 1,965 32,700
2013/09/25 1,949 1,960 1,930 1,959 42,500
2013/09/24 1,929 1,945 1,918 1,940 35,800
2013/09/20 1,895 1,932 1,885 1,930 47,200
2013/09/19 1,900 1,900 1,875 1,897 19,300
2013/09/18 1,891 1,902 1,866 1,875 29,200
2013/09/17 1,890 1,904 1,864 1,877 37,300
2013/09/13 1,856 1,892 1,856 1,890 48,200
2013/09/12 1,872 1,883 1,856 1,868 41,100
2013/09/11 1,941 1,949 1,865 1,872 54,600
2013/09/10 1,912 1,912 1,890 1,890 47,200
2013/09/09 1,860 1,889 1,858 1,880 35,500
2013/09/06 1,883 1,883 1,830 1,844 41,800
2013/09/05 1,859 1,891 1,830 1,886 74,000
2013/09/04 1,840 1,847 1,818 1,841 39,900
2013/09/03 1,839 1,850 1,827 1,849 16,500
2013/09/02 1,818 1,831 1,817 1,827 15,100
2013/08/30 1,824 1,825 1,808 1,817 35,600
2013/08/29 1,833 1,851 1,810 1,818 49,800
2013/08/28 1,857 1,866 1,828 1,851 39,100
2013/08/27 1,890 1,893 1,873 1,873 24,100
2013/08/26 1,889 1,895 1,878 1,889 33,100
2013/08/23 1,909 1,909 1,877 1,888 74,000
2013/08/22 1,926 1,926 1,900 1,906 12,300
2013/08/21 1,904 1,913 1,875 1,899 45,700
2013/08/20 1,948 1,948 1,900 1,903 55,400
2013/08/19 1,971 1,971 1,949 1,951 25,400
2013/08/16 1,985 1,985 1,958 1,958 33,600
2013/08/15 1,988 2,002 1,978 1,985 23,300
2013/08/14 1,994 2,008 1,985 1,997 13,300
2013/08/13 1,983 1,996 1,978 1,987 14,700
2013/08/12 1,991 1,999 1,978 1,980 16,500
2013/08/09 2,034 2,034 2,005 2,008 24,200
2013/08/08 2,015 2,040 2,005 2,015 34,200
2013/08/07 2,026 2,048 1,990 1,992 34,500
2013/08/06 2,045 2,061 2,026 2,050 32,000
2013/08/05 2,035 2,057 2,035 2,045 24,300
2013/08/02 2,045 2,069 2,038 2,067 43,200
2013/08/01 1,964 2,032 1,964 2,022 29,600
2013/07/31 2,000 2,000 1,962 1,964 54,800
2013/07/30 1,958 2,008 1,958 2,001 46,300
2013/07/29 2,025 2,025 1,955 1,958 57,800
2013/07/26 2,040 2,055 2,028 2,032 52,700
2013/07/25 2,050 2,062 2,040 2,042 60,900
2013/07/24 2,047 2,072 2,042 2,047 124,400
2013/07/23 2,057 2,128 2,047 2,122 87,600
2013/07/22 2,102 2,102 2,045 2,057 118,800
2013/07/19 2,140 2,150 2,083 2,088 92,200
2013/07/18 2,126 2,142 2,115 2,130 24,300
2013/07/17 2,114 2,141 2,106 2,123 37,700
2013/07/16 2,132 2,162 2,130 2,139 30,700
2013/07/12 2,120 2,175 2,120 2,142 63,400
2013/07/11 2,126 2,149 2,112 2,135 76,800
2013/07/10 2,162 2,190 2,150 2,163 42,600
2013/07/09 2,164 2,196 2,138 2,181 37,400
2013/07/08 2,200 2,207 2,156 2,161 40,100
2013/07/05 2,181 2,197 2,171 2,191 36,600
2013/07/04 2,186 2,190 2,152 2,181 52,600
2013/07/03 2,130 2,192 2,104 2,178 79,400
2013/07/02 2,135 2,135 2,098 2,129 54,700
2013/07/01 2,064 2,107 2,046 2,096 49,700
2013/06/28 2,048 2,078 2,041 2,061 68,000
2013/06/27 1,987 2,050 1,975 2,038 119,500
2013/06/26 2,003 2,020 1,960 1,988 96,100
2013/06/25 1,978 2,002 1,966 1,990 98,700
2013/06/24 2,020 2,020 1,968 1,975 54,300
2013/06/21 1,939 2,012 1,925 2,009 86,600
2013/06/20 1,999 1,999 1,950 1,973 115,600
2013/06/19 2,001 2,026 1,988 2,022 109,800
2013/06/18 2,013 2,013 1,959 1,972 116,800
2013/06/17 1,950 2,041 1,932 2,026 49,900
2013/06/14 1,969 1,997 1,940 1,961 102,700
2013/06/13 1,977 1,980 1,910 1,912 87,600
2013/06/12 1,945 2,009 1,909 1,977 79,700
2013/06/11 2,000 2,055 1,969 1,974 119,900
2013/06/10 1,950 2,034 1,930 2,004 108,300
2013/06/07 1,900 1,920 1,813 1,851 181,600
2013/06/06 1,990 2,000 1,881 1,891 114,700
2013/06/05 2,025 2,095 2,004 2,005 70,500
2013/06/04 1,999 2,062 1,988 2,043 122,800
2013/06/03 2,111 2,112 2,018 2,022 69,700
2013/05/31 2,095 2,150 2,095 2,111 75,800
2013/05/30 2,130 2,167 2,087 2,095 81,600
2013/05/29 2,126 2,199 2,115 2,155 77,200
2013/05/28 2,091 2,127 2,091 2,112 45,800
2013/05/27 2,170 2,171 2,087 2,122 81,300
2013/05/24 2,180 2,232 2,100 2,170 86,500
2013/05/23 2,330 2,330 2,185 2,185 151,700
2013/05/22 2,385 2,385 2,325 2,336 57,900
2013/05/21 2,370 2,370 2,319 2,367 86,400
2013/05/20 2,323 2,355 2,305 2,338 111,300
2013/05/17 2,219 2,285 2,218 2,279 102,900
2013/05/16 2,262 2,267 2,175 2,213 171,200
2013/05/15 2,340 2,358 2,258 2,270 168,400
2013/05/14 2,400 2,414 2,323 2,339 102,600
2013/05/13 2,366 2,394 2,308 2,372 183,900
2013/05/10 2,326 2,371 2,326 2,366 158,800
2013/05/09 2,251 2,307 2,250 2,290 136,700
2013/05/08 2,200 2,239 2,178 2,237 167,200
2013/05/07 2,175 2,229 2,175 2,193 181,600
2013/05/02 2,151 2,190 2,131 2,153 116,700
2013/05/01 2,191 2,205 2,142 2,188 76,300
2013/04/30 2,196 2,225 2,181 2,191 125,600
2013/04/26 2,199 2,234 2,190 2,196 167,900
2013/04/25 2,126 2,203 2,112 2,188 319,700
2013/04/24 2,040 2,067 2,030 2,060 141,900
2013/04/23 2,085 2,095 2,034 2,042 178,300
2013/04/22 2,090 2,110 2,062 2,076 140,500
2013/04/19 2,060 2,084 2,040 2,073 150,200
2013/04/18 2,094 2,170 2,060 2,062 193,400
2013/04/17 2,184 2,207 2,179 2,182 69,500
2013/04/16 2,130 2,200 2,130 2,183 81,100
2013/04/15 2,188 2,193 2,131 2,157 46,100
2013/04/12 2,211 2,211 2,176 2,188 64,100
2013/04/11 2,175 2,212 2,173 2,211 125,300
2013/04/10 2,170 2,190 2,128 2,137 121,900
2013/04/09 2,179 2,179 2,121 2,166 132,500
2013/04/08 2,104 2,169 2,103 2,167 140,700
2013/04/05 2,070 2,112 2,056 2,084 160,700
2013/04/04 1,999 2,042 1,951 2,042 82,500
2013/04/03 1,960 2,013 1,960 1,997 74,400
2013/04/02 1,934 1,978 1,891 1,960 95,200
2013/04/01 2,051 2,051 1,935 1,936 156,000
2013/03/29 2,008 2,057 1,978 2,051 155,900
2013/03/28 1,975 2,010 1,970 2,007 112,000
2013/03/27 1,961 1,978 1,943 1,974 64,900
2013/03/26 1,963 1,973 1,949 1,964 69,700
2013/03/25 1,960 1,966 1,947 1,948 46,900
2013/03/22 1,980 1,985 1,943 1,943 49,700
2013/03/21 1,979 1,985 1,950 1,984 74,200
2013/03/19 1,950 1,975 1,950 1,964 55,300
2013/03/18 1,986 1,986 1,950 1,951 60,400
2013/03/15 1,956 1,987 1,956 1,987 129,800
2013/03/14 1,954 1,962 1,932 1,946 76,700
2013/03/13 1,950 1,965 1,927 1,933 304,300
2013/03/12 2,040 2,078 2,002 2,002 208,000
2013/03/11 2,003 2,046 2,002 2,038 141,600
2013/03/08 1,993 2,003 1,982 1,988 120,000
2013/03/07 1,992 2,018 1,989 1,995 155,700
2013/03/06 1,965 1,996 1,965 1,992 116,700
2013/03/05 1,975 1,999 1,965 1,968 175,400
2013/03/04 1,930 1,979 1,930 1,962 154,700
2013/03/01 1,902 1,955 1,902 1,942 128,400
2013/02/28 1,877 1,907 1,877 1,902 113,600
2013/02/27 1,875 1,891 1,850 1,874 116,900
2013/02/26 1,874 1,901 1,853 1,884 107,600
2013/02/25 1,900 1,904 1,872 1,881 69,000
2013/02/22 1,883 1,897 1,871 1,878 40,500
2013/02/21 1,890 1,912 1,872 1,887 41,600
2013/02/20 1,862 1,890 1,858 1,887 44,400
2013/02/19 1,854 1,892 1,850 1,860 39,200
2013/02/18 1,808 1,879 1,808 1,878 49,500
2013/02/15 1,838 1,839 1,800 1,820 49,600
2013/02/14 1,885 1,885 1,842 1,842 75,500
2013/02/13 1,910 1,913 1,887 1,890 47,900
2013/02/12 1,928 1,944 1,914 1,914 31,100
2013/02/08 1,905 1,933 1,888 1,901 38,200
2013/02/07 1,928 1,933 1,906 1,914 37,400
2013/02/06 1,902 1,942 1,902 1,938 55,300
2013/02/05 1,936 1,950 1,887 1,889 74,400
2013/02/04 1,907 1,938 1,907 1,932 45,400
2013/02/01 1,883 1,913 1,883 1,894 47,600
2013/01/31 1,880 1,887 1,861 1,883 47,200
2013/01/30 1,863 1,880 1,863 1,874 27,700
2013/01/29 1,868 1,870 1,853 1,854 33,500
2013/01/28 1,852 1,867 1,847 1,860 57,300
2013/01/25 1,820 1,840 1,815 1,838 43,500
2013/01/24 1,813 1,817 1,793 1,814 36,300
2013/01/23 1,819 1,821 1,811 1,821 25,200
2013/01/22 1,825 1,836 1,809 1,817 37,100
2013/01/21 1,807 1,829 1,807 1,823 31,400
2013/01/18 1,813 1,822 1,807 1,819 31,300
2013/01/17 1,820 1,823 1,785 1,798 56,900
2013/01/16 1,830 1,846 1,823 1,827 62,100
2013/01/15 1,824 1,834 1,820 1,830 36,900
2013/01/11 1,785 1,805 1,784 1,801 34,300
2013/01/10 1,779 1,784 1,763 1,778 30,800
2013/01/09 1,761 1,784 1,742 1,776 30,300
2013/01/08 1,757 1,787 1,752 1,770 47,200
2013/01/07 1,730 1,771 1,730 1,747 35,000
2013/01/04 1,734 1,742 1,716 1,729 45,000

このページの先頭へ