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
2016/12/30 2,921 2,938 2,903 2,915 43,900
2016/12/29 2,880 2,924 2,873 2,922 67,600
2016/12/28 2,881 2,890 2,872 2,880 16,700
2016/12/27 2,869 2,903 2,860 2,869 22,900
2016/12/26 2,877 2,885 2,849 2,869 26,800
2016/12/22 2,890 2,900 2,859 2,876 27,000
2016/12/21 2,932 2,932 2,871 2,879 54,800
2016/12/20 2,930 2,960 2,914 2,950 95,000
2016/12/19 2,874 2,929 2,872 2,922 83,600
2016/12/16 2,875 2,875 2,807 2,838 59,600
2016/12/15 2,855 2,878 2,828 2,855 44,600
2016/12/14 2,888 2,888 2,820 2,842 69,100
2016/12/13 2,728 2,911 2,727 2,893 125,500
2016/12/12 2,681 2,771 2,681 2,757 68,600
2016/12/09 2,635 2,715 2,634 2,705 91,000
2016/12/08 2,699 2,699 2,662 2,674 50,000
2016/12/07 2,705 2,710 2,668 2,694 50,900
2016/12/06 2,677 2,703 2,666 2,698 45,000
2016/12/05 2,673 2,685 2,633 2,655 55,700
2016/12/02 2,760 2,769 2,663 2,708 76,700
2016/12/01 2,705 2,780 2,692 2,760 95,700
2016/11/30 2,718 2,718 2,675 2,693 57,000
2016/11/29 2,730 2,735 2,706 2,721 19,600
2016/11/28 2,701 2,740 2,674 2,734 40,400
2016/11/25 2,700 2,708 2,671 2,702 55,200
2016/11/24 2,687 2,702 2,671 2,698 40,500
2016/11/22 2,625 2,682 2,604 2,679 30,400
2016/11/21 2,648 2,655 2,612 2,621 40,200
2016/11/18 2,623 2,653 2,613 2,647 39,500
2016/11/17 2,570 2,608 2,556 2,601 36,200
2016/11/16 2,560 2,614 2,560 2,604 42,300
2016/11/15 2,615 2,616 2,542 2,558 40,300
2016/11/14 2,579 2,625 2,579 2,611 31,700
2016/11/11 2,648 2,648 2,571 2,579 47,100
2016/11/10 2,630 2,647 2,578 2,645 46,200
2016/11/09 2,595 2,630 2,490 2,523 75,300
2016/11/08 2,664 2,690 2,615 2,623 40,100
2016/11/07 2,654 2,702 2,641 2,691 47,400
2016/11/04 2,574 2,697 2,534 2,686 104,700
2016/11/02 2,630 2,630 2,543 2,590 144,200
2016/11/01 2,692 2,728 2,665 2,697 73,200
2016/10/31 2,699 2,731 2,645 2,703 76,300
2016/10/28 2,600 2,730 2,590 2,715 217,200
2016/10/27 2,504 2,540 2,504 2,526 61,200
2016/10/26 2,495 2,513 2,478 2,504 69,100
2016/10/25 2,489 2,509 2,483 2,495 33,500
2016/10/24 2,485 2,508 2,474 2,496 27,600
2016/10/21 2,495 2,499 2,481 2,497 29,600
2016/10/20 2,500 2,500 2,481 2,493 33,400
2016/10/19 2,478 2,495 2,462 2,491 33,900
2016/10/18 2,479 2,484 2,432 2,472 31,000
2016/10/17 2,466 2,487 2,461 2,479 20,300
2016/10/14 2,486 2,499 2,458 2,477 31,400
2016/10/13 2,514 2,518 2,464 2,484 48,700
2016/10/12 2,500 2,537 2,496 2,501 47,000
2016/10/11 2,490 2,526 2,488 2,521 31,600
2016/10/07 2,527 2,545 2,483 2,490 38,700
2016/10/06 2,576 2,583 2,530 2,549 47,100
2016/10/05 2,553 2,577 2,550 2,562 72,100
2016/10/04 2,503 2,563 2,503 2,545 124,700
2016/10/03 2,446 2,486 2,430 2,462 46,600
2016/09/30 2,447 2,453 2,422 2,442 40,200
2016/09/29 2,513 2,520 2,451 2,463 38,400
2016/09/28 2,462 2,495 2,450 2,493 37,700
2016/09/27 2,421 2,463 2,391 2,463 38,300
2016/09/26 2,440 2,458 2,433 2,440 36,800
2016/09/23 2,417 2,444 2,399 2,441 36,900
2016/09/21 2,360 2,412 2,359 2,411 47,700
2016/09/20 2,356 2,397 2,347 2,385 39,500
2016/09/16 2,323 2,368 2,323 2,354 35,800
2016/09/15 2,338 2,349 2,314 2,331 45,000
2016/09/14 2,345 2,360 2,333 2,338 30,200
2016/09/13 2,338 2,371 2,325 2,360 34,800
2016/09/12 2,327 2,336 2,307 2,329 26,200
2016/09/09 2,387 2,387 2,314 2,334 76,000
2016/09/08 2,350 2,381 2,325 2,373 56,700
2016/09/07 2,306 2,383 2,305 2,376 61,700
2016/09/06 2,295 2,322 2,257 2,316 106,500
2016/09/05 2,331 2,331 2,280 2,289 38,200
2016/09/02 2,281 2,319 2,275 2,318 50,400
2016/09/01 2,289 2,289 2,258 2,289 59,500
2016/08/31 2,248 2,295 2,216 2,289 122,800
2016/08/30 2,289 2,298 2,210 2,230 88,700
2016/08/29 2,410 2,415 2,276 2,289 108,500
2016/08/26 2,368 2,390 2,354 2,368 66,500
2016/08/25 2,372 2,420 2,363 2,382 55,100
2016/08/24 2,376 2,389 2,346 2,386 46,400
2016/08/23 2,357 2,396 2,353 2,373 44,000
2016/08/22 2,312 2,369 2,312 2,367 49,600
2016/08/19 2,302 2,344 2,287 2,301 72,800
2016/08/18 2,310 2,340 2,294 2,300 44,000
2016/08/17 2,356 2,374 2,325 2,336 62,800
2016/08/16 2,450 2,450 2,375 2,378 64,700
2016/08/15 2,492 2,492 2,436 2,458 55,200
2016/08/12 2,480 2,570 2,459 2,556 94,400
2016/08/10 2,431 2,441 2,402 2,441 86,200
2016/08/09 2,350 2,484 2,347 2,481 88,900
2016/08/08 2,380 2,399 2,326 2,352 81,500
2016/08/05 2,446 2,465 2,371 2,383 78,800
2016/08/04 2,600 2,621 2,472 2,493 121,000
2016/08/03 2,519 2,617 2,500 2,607 178,600
2016/08/02 2,402 2,539 2,355 2,522 165,300
2016/08/01 2,400 2,433 2,362 2,427 148,000
2016/07/29 2,253 2,410 2,250 2,400 224,300
2016/07/28 2,447 2,449 2,217 2,247 250,700
2016/07/27 2,255 2,269 2,161 2,185 133,800
2016/07/26 2,292 2,318 2,227 2,246 63,200
2016/07/25 2,300 2,330 2,289 2,298 58,700
2016/07/22 2,300 2,315 2,282 2,305 42,600
2016/07/21 2,341 2,350 2,303 2,309 40,000
2016/07/20 2,332 2,345 2,288 2,332 99,900
2016/07/19 2,320 2,352 2,301 2,340 72,800
2016/07/15 2,402 2,402 2,305 2,320 102,900
2016/07/14 2,375 2,427 2,341 2,402 71,400
2016/07/13 2,375 2,385 2,324 2,328 56,600
2016/07/12 2,326 2,378 2,326 2,332 60,700
2016/07/11 2,303 2,360 2,303 2,321 70,500
2016/07/08 2,290 2,302 2,254 2,256 70,800
2016/07/07 2,331 2,348 2,296 2,309 69,200
2016/07/06 2,322 2,359 2,299 2,354 80,900
2016/07/05 2,373 2,373 2,336 2,344 73,700
2016/07/04 2,420 2,420 2,360 2,375 108,700
2016/07/01 2,444 2,470 2,412 2,428 88,800
2016/06/30 2,498 2,510 2,430 2,444 83,700
2016/06/29 2,482 2,511 2,460 2,477 115,100
2016/06/28 2,469 2,512 2,437 2,472 119,400
2016/06/27 2,441 2,506 2,440 2,484 100,300
2016/06/24 2,571 2,594 2,400 2,417 102,800
2016/06/23 2,577 2,593 2,552 2,571 47,500
2016/06/22 2,588 2,594 2,549 2,579 112,300
2016/06/21 2,648 2,656 2,574 2,582 113,800
2016/06/20 2,685 2,745 2,679 2,698 90,500
2016/06/17 2,616 2,671 2,616 2,671 148,900
2016/06/16 2,629 2,630 2,578 2,604 152,400
2016/06/15 2,640 2,685 2,616 2,629 76,300
2016/06/14 2,664 2,680 2,596 2,643 78,500
2016/06/13 2,751 2,751 2,673 2,687 121,800
2016/06/10 2,760 2,770 2,727 2,770 154,500
2016/06/09 2,699 2,740 2,689 2,709 88,700
2016/06/08 2,667 2,699 2,651 2,699 152,200
2016/06/07 2,615 2,667 2,586 2,660 211,800
2016/06/06 2,573 2,617 2,551 2,615 253,500
2016/06/03 2,529 2,594 2,529 2,590 161,300
2016/06/02 2,489 2,521 2,463 2,480 165,300
2016/06/01 2,411 2,482 2,392 2,477 241,800
2016/05/31 2,424 2,430 2,402 2,410 130,600
2016/05/30 2,328 2,445 2,313 2,443 166,000
2016/05/27 2,358 2,358 2,312 2,323 150,000
2016/05/26 2,406 2,435 2,358 2,370 130,000
2016/05/25 2,400 2,408 2,355 2,403 106,600
2016/05/24 2,477 2,477 2,394 2,402 106,400
2016/05/23 2,499 2,505 2,455 2,479 102,500
2016/05/20 2,570 2,571 2,512 2,530 131,500
2016/05/19 2,599 2,609 2,553 2,581 63,400
2016/05/18 2,583 2,648 2,576 2,604 96,800
2016/05/17 2,537 2,597 2,535 2,582 47,900
2016/05/16 2,600 2,620 2,535 2,542 48,800
2016/05/13 2,596 2,622 2,575 2,596 57,300
2016/05/12 2,536 2,633 2,521 2,612 151,100
2016/05/11 2,535 2,555 2,500 2,537 135,900
2016/05/10 2,525 2,589 2,520 2,535 122,200
2016/05/09 2,509 2,583 2,509 2,551 145,000
2016/05/06 2,559 2,563 2,505 2,557 201,900
2016/05/02 2,497 2,623 2,460 2,572 315,700
2016/04/28 2,623 2,623 2,515 2,562 574,400
2016/04/27 2,119 2,158 2,087 2,123 71,900
2016/04/26 2,091 2,112 2,081 2,095 41,300
2016/04/25 2,124 2,129 2,090 2,096 73,600
2016/04/22 2,137 2,153 2,121 2,149 52,800
2016/04/21 2,134 2,195 2,134 2,172 131,700
2016/04/20 2,092 2,115 2,080 2,110 86,200
2016/04/19 2,059 2,099 2,058 2,097 83,800
2016/04/18 2,001 2,039 1,995 2,029 61,500
2016/04/15 2,039 2,049 2,024 2,034 48,800
2016/04/14 2,044 2,069 2,026 2,068 55,100
2016/04/13 2,015 2,063 2,007 2,041 59,100
2016/04/12 1,998 2,031 1,997 2,013 32,900
2016/04/11 2,036 2,038 1,995 2,012 46,300
2016/04/08 1,986 2,065 1,982 2,040 91,300
2016/04/07 1,989 2,008 1,971 1,992 55,000
2016/04/06 1,986 2,015 1,975 2,008 60,600
2016/04/05 2,026 2,056 1,985 1,994 74,900
2016/04/04 2,016 2,061 2,010 2,048 69,300
2016/04/01 2,034 2,044 2,003 2,011 107,000
2016/03/31 2,111 2,111 2,034 2,034 76,800
2016/03/30 2,119 2,119 2,097 2,112 73,300
2016/03/29 2,103 2,126 2,086 2,119 72,400
2016/03/28 2,074 2,109 2,067 2,105 105,200
2016/03/25 2,071 2,075 2,040 2,062 63,800
2016/03/24 2,049 2,076 2,043 2,065 70,600
2016/03/23 2,054 2,070 2,045 2,051 43,800
2016/03/22 2,047 2,068 2,041 2,059 70,400
2016/03/18 2,044 2,054 2,027 2,039 96,600
2016/03/17 2,049 2,049 2,020 2,044 95,200
2016/03/16 2,038 2,059 2,020 2,031 104,800
2016/03/15 2,041 2,086 2,033 2,074 112,900
2016/03/14 2,038 2,055 2,020 2,051 140,500
2016/03/11 2,053 2,054 2,014 2,038 375,900
2016/03/10 2,050 2,118 2,050 2,110 213,900
2016/03/09 2,058 2,077 2,027 2,044 232,900
2016/03/08 2,069 2,079 2,020 2,057 166,000
2016/03/07 2,070 2,088 2,042 2,062 328,700
2016/03/04 2,000 2,046 1,991 2,041 169,400
2016/03/03 1,978 2,022 1,975 1,994 150,400
2016/03/02 1,969 1,977 1,932 1,973 201,000
2016/03/01 1,921 1,943 1,907 1,938 191,900
2016/02/29 1,948 1,948 1,921 1,921 152,900
2016/02/26 1,929 1,948 1,906 1,912 141,900
2016/02/25 1,883 1,924 1,875 1,913 160,500
2016/02/24 1,871 1,899 1,859 1,879 115,400
2016/02/23 1,950 1,958 1,859 1,859 198,900
2016/02/22 1,900 1,974 1,900 1,936 119,300
2016/02/19 1,906 1,937 1,879 1,887 155,700
2016/02/18 1,933 1,974 1,896 1,908 200,800
2016/02/17 1,912 1,925 1,866 1,893 142,100
2016/02/16 1,935 1,952 1,901 1,912 169,900
2016/02/15 1,915 1,948 1,902 1,940 147,300
2016/02/12 1,910 1,932 1,851 1,853 175,800
2016/02/10 1,974 1,974 1,946 1,960 171,100
2016/02/09 1,969 1,989 1,931 1,941 122,700
2016/02/08 1,970 2,024 1,962 2,012 37,800
2016/02/05 1,980 2,004 1,947 1,978 89,900
2016/02/04 2,058 2,058 1,981 1,986 97,100
2016/02/03 2,050 2,082 2,024 2,072 66,400
2016/02/02 2,089 2,111 2,071 2,087 48,100
2016/02/01 2,050 2,105 2,038 2,088 100,200
2016/01/29 2,029 2,029 1,980 2,015 195,700
2016/01/28 2,089 2,089 1,986 2,012 226,800
2016/01/27 2,154 2,154 2,101 2,127 53,400
2016/01/26 2,133 2,146 2,101 2,104 47,100
2016/01/25 2,145 2,168 2,117 2,158 59,700
2016/01/22 2,032 2,111 2,032 2,108 62,000
2016/01/21 2,023 2,099 2,004 2,004 77,800
2016/01/20 2,090 2,108 2,047 2,049 117,300
2016/01/19 2,125 2,127 2,060 2,078 181,800
2016/01/18 2,111 2,147 2,111 2,139 66,800
2016/01/15 2,183 2,216 2,164 2,175 66,300
2016/01/14 2,163 2,189 2,126 2,163 100,500
2016/01/13 2,192 2,212 2,144 2,203 140,800
2016/01/12 2,207 2,250 2,185 2,192 110,300
2016/01/08 2,316 2,316 2,246 2,252 97,500
2016/01/07 2,318 2,356 2,302 2,327 78,100
2016/01/06 2,327 2,370 2,289 2,319 64,500
2016/01/05 2,300 2,341 2,275 2,327 105,800
2016/01/04 2,362 2,385 2,303 2,303 73,500

このページの先頭へ