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
2018/12/28 1,856 1,856 1,799 1,811 54,400
2018/12/27 1,849 1,850 1,820 1,846 63,000
2018/12/26 1,728 1,805 1,728 1,783 56,900
2018/12/25 1,717 1,718 1,667 1,703 84,600
2018/12/21 1,857 1,857 1,772 1,787 128,200
2018/12/20 1,884 1,884 1,835 1,848 71,900
2018/12/19 1,927 1,927 1,881 1,889 70,100
2018/12/18 1,980 1,988 1,918 1,921 70,100
2018/12/17 2,009 2,010 1,986 1,990 63,600
2018/12/14 2,030 2,034 2,003 2,015 55,300
2018/12/13 2,004 2,033 2,004 2,029 51,400
2018/12/12 2,034 2,034 1,998 2,003 65,200
2018/12/11 2,035 2,038 2,000 2,001 43,900
2018/12/10 2,076 2,083 2,024 2,024 64,200
2018/12/07 2,066 2,086 2,058 2,082 42,500
2018/12/06 2,112 2,120 2,063 2,065 60,100
2018/12/05 2,165 2,173 2,122 2,124 53,700
2018/12/04 2,232 2,232 2,184 2,196 41,400
2018/12/03 2,211 2,233 2,204 2,233 42,300
2018/11/30 2,206 2,218 2,189 2,209 30,800
2018/11/29 2,226 2,238 2,195 2,201 35,000
2018/11/28 2,188 2,229 2,187 2,219 47,700
2018/11/27 2,178 2,189 2,176 2,188 25,600
2018/11/26 2,162 2,188 2,162 2,178 20,100
2018/11/22 2,165 2,183 2,146 2,167 26,800
2018/11/21 2,162 2,166 2,144 2,156 34,900
2018/11/20 2,195 2,204 2,181 2,194 23,700
2018/11/19 2,220 2,226 2,203 2,211 25,000
2018/11/16 2,201 2,205 2,175 2,195 27,200
2018/11/15 2,184 2,219 2,184 2,209 44,100
2018/11/14 2,181 2,201 2,175 2,188 28,200
2018/11/13 2,230 2,231 2,174 2,183 34,800
2018/11/12 2,228 2,260 2,224 2,250 37,000
2018/11/09 2,158 2,238 2,152 2,235 61,900
2018/11/08 2,130 2,158 2,129 2,155 27,300
2018/11/07 2,084 2,129 2,084 2,116 52,900
2018/11/06 2,090 2,113 2,083 2,092 64,000
2018/11/05 2,080 2,115 2,071 2,096 37,900
2018/11/02 2,082 2,096 2,059 2,096 56,200
2018/11/01 2,094 2,118 2,079 2,086 57,100
2018/10/31 2,078 2,106 2,070 2,095 37,800
2018/10/30 2,020 2,083 2,004 2,081 97,900
2018/10/29 2,101 2,107 2,038 2,041 80,400
2018/10/26 2,210 2,300 2,082 2,116 184,300
2018/10/25 2,115 2,115 2,060 2,067 96,000
2018/10/24 2,133 2,139 2,110 2,121 36,500
2018/10/23 2,132 2,140 2,121 2,124 54,900
2018/10/22 2,137 2,178 2,124 2,170 31,100
2018/10/19 2,169 2,169 2,137 2,143 31,800
2018/10/18 2,185 2,185 2,163 2,169 23,900
2018/10/17 2,147 2,180 2,147 2,172 30,700
2018/10/16 2,121 2,140 2,108 2,137 33,600
2018/10/15 2,161 2,161 2,109 2,128 51,800
2018/10/12 2,127 2,160 2,123 2,158 50,400
2018/10/11 2,088 2,148 2,088 2,124 80,100
2018/10/10 2,110 2,189 2,107 2,172 76,600
2018/10/09 2,200 2,211 2,131 2,135 114,400
2018/10/05 2,243 2,258 2,227 2,230 32,100
2018/10/04 2,280 2,287 2,247 2,264 43,600
2018/10/03 2,313 2,323 2,272 2,277 33,700
2018/10/02 2,295 2,315 2,290 2,302 31,600
2018/10/01 2,312 2,320 2,268 2,284 37,400
2018/09/28 2,311 2,329 2,300 2,310 41,600
2018/09/27 2,324 2,324 2,275 2,298 35,400
2018/09/26 2,289 2,333 2,279 2,329 47,700
2018/09/25 2,269 2,294 2,257 2,294 52,300
2018/09/21 2,241 2,294 2,240 2,284 73,300
2018/09/20 2,244 2,244 2,208 2,230 25,200
2018/09/19 2,218 2,234 2,179 2,230 53,400
2018/09/18 2,135 2,198 2,133 2,198 50,900
2018/09/14 2,145 2,154 2,131 2,133 36,100
2018/09/13 2,085 2,121 2,085 2,117 40,900
2018/09/12 2,084 2,084 2,046 2,073 32,000
2018/09/11 2,104 2,105 2,083 2,084 25,200
2018/09/10 2,100 2,108 2,087 2,092 17,500
2018/09/07 2,076 2,093 2,059 2,086 23,900
2018/09/06 2,106 2,115 2,080 2,089 42,400
2018/09/05 2,098 2,121 2,095 2,111 19,500
2018/09/04 2,119 2,119 2,097 2,098 49,200
2018/09/03 2,125 2,139 2,105 2,118 31,100
2018/08/31 2,106 2,129 2,101 2,122 35,500
2018/08/30 2,123 2,138 2,106 2,114 29,000
2018/08/29 2,128 2,141 2,123 2,123 23,700
2018/08/28 2,178 2,178 2,123 2,125 31,500
2018/08/27 2,115 2,153 2,115 2,144 26,200
2018/08/24 2,080 2,110 2,080 2,104 40,300
2018/08/23 2,042 2,068 2,031 2,067 42,100
2018/08/22 2,021 2,045 2,019 2,042 30,100
2018/08/21 2,034 2,038 2,016 2,019 37,500
2018/08/20 2,071 2,071 2,033 2,034 31,000
2018/08/17 2,040 2,076 2,026 2,071 39,800
2018/08/16 2,055 2,057 2,025 2,040 56,800
2018/08/15 2,108 2,124 2,072 2,079 53,100
2018/08/14 2,111 2,122 2,089 2,108 35,800
2018/08/13 2,150 2,150 2,092 2,104 59,400
2018/08/10 2,184 2,197 2,152 2,154 32,200
2018/08/09 2,182 2,190 2,178 2,184 18,400
2018/08/08 2,169 2,197 2,169 2,192 32,500
2018/08/07 2,171 2,178 2,156 2,170 32,900
2018/08/06 2,201 2,217 2,169 2,172 35,500
2018/08/03 2,211 2,233 2,184 2,198 66,300
2018/08/02 2,235 2,249 2,203 2,213 49,900
2018/08/01 2,193 2,237 2,193 2,227 51,300
2018/07/31 2,233 2,241 2,176 2,193 102,900
2018/07/30 2,211 2,249 2,211 2,244 66,500
2018/07/27 2,217 2,225 2,121 2,212 128,700
2018/07/26 2,225 2,242 2,218 2,236 47,800
2018/07/25 2,225 2,241 2,210 2,210 31,100
2018/07/24 2,241 2,243 2,210 2,213 40,700
2018/07/23 2,217 2,250 2,217 2,226 29,800
2018/07/20 2,234 2,241 2,211 2,217 40,500
2018/07/19 2,256 2,256 2,234 2,237 23,200
2018/07/18 2,258 2,274 2,248 2,262 27,800
2018/07/17 2,220 2,263 2,219 2,253 36,000
2018/07/13 2,199 2,200 2,178 2,195 20,100
2018/07/12 2,200 2,204 2,175 2,178 25,400
2018/07/11 2,208 2,219 2,180 2,185 60,700
2018/07/10 2,206 2,222 2,189 2,208 41,300
2018/07/09 2,150 2,199 2,150 2,196 47,200
2018/07/06 2,155 2,158 2,130 2,148 56,300
2018/07/05 2,191 2,191 2,140 2,141 69,500
2018/07/04 2,169 2,214 2,168 2,192 44,700
2018/07/03 2,221 2,223 2,166 2,177 66,100
2018/07/02 2,271 2,292 2,212 2,213 70,100
2018/06/29 2,249 2,278 2,243 2,267 31,100
2018/06/28 2,268 2,272 2,240 2,249 36,000
2018/06/27 2,240 2,287 2,240 2,279 48,900
2018/06/26 2,250 2,260 2,236 2,257 52,500
2018/06/25 2,290 2,293 2,258 2,264 54,200
2018/06/22 2,300 2,307 2,285 2,290 79,400
2018/06/21 2,342 2,352 2,314 2,318 54,400
2018/06/20 2,368 2,380 2,330 2,341 49,400
2018/06/19 2,399 2,404 2,368 2,371 53,700
2018/06/18 2,427 2,436 2,399 2,405 48,900
2018/06/15 2,476 2,476 2,427 2,427 55,300
2018/06/14 2,464 2,468 2,444 2,446 42,300
2018/06/13 2,460 2,473 2,453 2,464 24,800
2018/06/12 2,458 2,467 2,440 2,451 43,600
2018/06/11 2,473 2,480 2,453 2,453 54,200
2018/06/08 2,505 2,512 2,488 2,488 86,800
2018/06/07 2,498 2,507 2,481 2,501 53,600
2018/06/06 2,476 2,493 2,460 2,491 50,900
2018/06/05 2,486 2,490 2,458 2,475 45,500
2018/06/04 2,468 2,486 2,462 2,482 52,000
2018/06/01 2,440 2,471 2,436 2,463 79,800
2018/05/31 2,477 2,477 2,423 2,436 94,500
2018/05/30 2,500 2,500 2,448 2,456 94,000
2018/05/29 2,528 2,537 2,503 2,507 45,700
2018/05/28 2,542 2,563 2,508 2,512 54,900
2018/05/25 2,547 2,562 2,536 2,541 54,800
2018/05/24 2,578 2,579 2,542 2,547 45,300
2018/05/23 2,572 2,573 2,551 2,561 63,300
2018/05/22 2,604 2,604 2,572 2,573 39,700
2018/05/21 2,617 2,622 2,588 2,604 46,700
2018/05/18 2,635 2,635 2,602 2,616 57,000
2018/05/17 2,657 2,657 2,620 2,626 36,600
2018/05/16 2,680 2,687 2,641 2,647 60,600
2018/05/15 2,690 2,690 2,674 2,684 59,300
2018/05/14 2,670 2,690 2,660 2,687 51,500
2018/05/11 2,628 2,681 2,626 2,673 97,300
2018/05/10 2,610 2,633 2,595 2,628 60,000
2018/05/09 2,557 2,617 2,543 2,614 130,100
2018/05/08 2,593 2,593 2,548 2,557 73,300
2018/05/07 2,565 2,593 2,560 2,587 63,700
2018/05/02 2,561 2,574 2,529 2,570 86,300
2018/05/01 2,550 2,565 2,516 2,534 144,000
2018/04/27 2,740 2,740 2,534 2,548 294,700
2018/04/26 2,738 2,750 2,728 2,743 85,600
2018/04/25 2,710 2,746 2,709 2,735 91,700
2018/04/24 2,715 2,725 2,695 2,712 58,900
2018/04/23 2,694 2,715 2,688 2,710 69,100
2018/04/20 2,700 2,714 2,694 2,706 64,800
2018/04/19 2,700 2,709 2,672 2,700 52,100
2018/04/18 2,685 2,700 2,680 2,698 50,400
2018/04/17 2,690 2,705 2,680 2,684 57,000
2018/04/16 2,660 2,677 2,643 2,676 50,500
2018/04/13 2,653 2,658 2,628 2,654 40,800
2018/04/12 2,639 2,653 2,634 2,638 55,700
2018/04/11 2,668 2,668 2,616 2,639 74,700
2018/04/10 2,693 2,716 2,676 2,685 69,400
2018/04/09 2,691 2,710 2,688 2,699 101,900
2018/04/06 2,672 2,720 2,666 2,707 149,800
2018/04/05 2,660 2,685 2,654 2,672 125,200
2018/04/04 2,599 2,648 2,594 2,636 97,900
2018/04/03 2,568 2,605 2,560 2,591 68,400
2018/04/02 2,621 2,628 2,594 2,595 40,000
2018/03/30 2,642 2,642 2,604 2,617 64,200
2018/03/29 2,630 2,639 2,610 2,634 62,100
2018/03/28 2,584 2,626 2,580 2,625 93,200
2018/03/27 2,530 2,592 2,530 2,592 136,300
2018/03/26 2,504 2,519 2,477 2,519 120,700
2018/03/23 2,555 2,557 2,501 2,506 88,400
2018/03/22 2,581 2,599 2,570 2,582 97,000
2018/03/20 2,562 2,579 2,551 2,579 84,300
2018/03/19 2,545 2,591 2,545 2,578 139,300
2018/03/16 2,530 2,546 2,524 2,546 80,000
2018/03/15 2,527 2,547 2,521 2,535 79,400
2018/03/14 2,530 2,546 2,506 2,540 120,000
2018/03/13 2,580 2,594 2,539 2,563 434,500
2018/03/12 2,641 2,659 2,602 2,636 563,000
2018/03/09 2,612 2,657 2,611 2,623 227,000
2018/03/08 2,645 2,645 2,606 2,614 117,500
2018/03/07 2,610 2,646 2,607 2,619 131,600
2018/03/06 2,617 2,639 2,608 2,620 107,000
2018/03/05 2,580 2,628 2,576 2,610 173,100
2018/03/02 2,592 2,592 2,568 2,583 181,400
2018/03/01 2,623 2,628 2,610 2,613 136,700
2018/02/28 2,617 2,641 2,617 2,623 115,400
2018/02/27 2,649 2,649 2,617 2,617 136,700
2018/02/26 2,641 2,656 2,627 2,645 120,600
2018/02/23 2,612 2,645 2,612 2,634 63,700
2018/02/22 2,615 2,633 2,598 2,611 62,200
2018/02/21 2,579 2,624 2,565 2,615 113,400
2018/02/20 2,566 2,586 2,550 2,580 50,100
2018/02/19 2,532 2,575 2,527 2,566 57,000
2018/02/16 2,492 2,528 2,492 2,518 43,100
2018/02/15 2,487 2,506 2,480 2,482 57,800
2018/02/14 2,535 2,537 2,474 2,488 92,100
2018/02/13 2,550 2,563 2,530 2,532 63,500
2018/02/09 2,536 2,551 2,513 2,522 127,600
2018/02/08 2,570 2,612 2,570 2,583 67,500
2018/02/07 2,605 2,632 2,570 2,570 105,900
2018/02/06 2,590 2,612 2,523 2,564 201,100
2018/02/05 2,657 2,659 2,625 2,634 120,900
2018/02/02 2,684 2,697 2,675 2,690 77,400
2018/02/01 2,658 2,694 2,655 2,693 75,300
2018/01/31 2,654 2,698 2,652 2,658 136,500
2018/01/30 2,664 2,674 2,641 2,660 143,200
2018/01/29 2,608 2,681 2,608 2,658 244,300
2018/01/26 2,630 2,632 2,585 2,589 367,700
2018/01/25 2,650 2,682 2,614 2,626 453,000
2018/01/24 2,770 2,785 2,732 2,734 145,300
2018/01/23 2,765 2,787 2,760 2,765 60,300
2018/01/22 2,761 2,776 2,744 2,765 36,100
2018/01/19 2,735 2,770 2,735 2,757 43,900
2018/01/18 2,750 2,758 2,732 2,739 55,900
2018/01/17 2,759 2,759 2,740 2,743 75,700
2018/01/16 2,780 2,788 2,774 2,776 34,600
2018/01/15 2,781 2,803 2,772 2,778 56,100
2018/01/12 2,800 2,801 2,767 2,770 105,600
2018/01/11 2,803 2,812 2,782 2,812 93,300
2018/01/10 2,810 2,820 2,803 2,803 45,500
2018/01/09 2,815 2,815 2,799 2,810 73,300
2018/01/05 2,824 2,824 2,787 2,801 69,100
2018/01/04 2,825 2,828 2,800 2,825 52,700

このページの先頭へ