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
2023/12/29 2,674 2,681 2,623 2,654 69,900
2023/12/28 2,638 2,685 2,630 2,685 76,400
2023/12/27 2,575 2,663 2,574 2,653 96,600
2023/12/26 2,546 2,575 2,537 2,575 51,100
2023/12/25 2,549 2,552 2,531 2,540 28,500
2023/12/22 2,483 2,536 2,483 2,536 40,600
2023/12/21 2,490 2,493 2,481 2,483 26,700
2023/12/20 2,495 2,515 2,494 2,495 33,700
2023/12/19 2,477 2,495 2,477 2,495 23,500
2023/12/18 2,455 2,486 2,445 2,486 35,700
2023/12/15 2,511 2,513 2,468 2,470 48,900
2023/12/14 2,532 2,541 2,501 2,515 29,700
2023/12/13 2,531 2,537 2,507 2,507 25,400
2023/12/12 2,545 2,554 2,531 2,531 22,700
2023/12/11 2,513 2,544 2,513 2,543 41,800
2023/12/08 2,535 2,552 2,501 2,511 68,400
2023/12/07 2,532 2,569 2,527 2,568 55,600
2023/12/06 2,536 2,540 2,523 2,532 34,900
2023/12/05 2,529 2,557 2,521 2,536 49,100
2023/12/04 2,517 2,533 2,507 2,530 27,900
2023/12/01 2,551 2,557 2,522 2,544 63,700
2023/11/30 2,508 2,553 2,484 2,551 88,300
2023/11/29 2,480 2,514 2,474 2,508 58,300
2023/11/28 2,485 2,485 2,455 2,480 59,300
2023/11/27 2,455 2,487 2,451 2,487 70,600
2023/11/24 2,435 2,452 2,428 2,440 57,200
2023/11/22 2,410 2,435 2,410 2,429 50,300
2023/11/21 2,408 2,416 2,398 2,410 33,800
2023/11/20 2,428 2,428 2,401 2,408 42,000
2023/11/17 2,390 2,413 2,389 2,413 30,900
2023/11/16 2,403 2,405 2,382 2,385 24,700
2023/11/15 2,400 2,422 2,391 2,403 52,300
2023/11/14 2,394 2,403 2,392 2,392 22,700
2023/11/13 2,417 2,421 2,384 2,395 33,400
2023/11/10 2,390 2,412 2,377 2,410 33,300
2023/11/09 2,386 2,402 2,361 2,390 41,500
2023/11/08 2,385 2,407 2,376 2,390 45,900
2023/11/07 2,414 2,414 2,384 2,384 42,900
2023/11/06 2,446 2,446 2,396 2,401 109,800
2023/11/02 2,480 2,480 2,410 2,441 125,300
2023/11/01 2,529 2,529 2,480 2,483 108,200
2023/10/31 2,535 2,535 2,484 2,523 104,500
2023/10/30 2,560 2,560 2,480 2,497 101,900
2023/10/27 2,510 2,565 2,500 2,560 109,000
2023/10/26 2,447 2,476 2,447 2,462 36,400
2023/10/25 2,458 2,460 2,441 2,446 23,300
2023/10/24 2,462 2,463 2,423 2,447 31,900
2023/10/23 2,450 2,476 2,446 2,461 52,700
2023/10/20 2,443 2,458 2,436 2,447 25,800
2023/10/19 2,409 2,450 2,406 2,443 26,600
2023/10/18 2,447 2,458 2,421 2,439 37,900
2023/10/17 2,450 2,458 2,438 2,451 40,900
2023/10/16 2,469 2,487 2,443 2,446 35,500
2023/10/13 2,480 2,490 2,463 2,480 43,600
2023/10/12 2,514 2,514 2,487 2,493 34,800
2023/10/11 2,537 2,537 2,497 2,497 56,600
2023/10/10 2,525 2,535 2,510 2,535 36,000
2023/10/06 2,512 2,541 2,505 2,525 53,500
2023/10/05 2,465 2,520 2,465 2,509 45,200
2023/10/04 2,466 2,502 2,459 2,484 74,200
2023/10/03 2,489 2,510 2,476 2,500 54,400
2023/10/02 2,480 2,514 2,475 2,491 70,400
2023/09/29 2,502 2,509 2,472 2,487 60,700
2023/09/28 2,491 2,522 2,485 2,503 99,500
2023/09/27 2,463 2,491 2,436 2,491 110,600
2023/09/26 2,447 2,494 2,417 2,485 135,900
2023/09/25 2,333 2,442 2,333 2,439 153,900
2023/09/22 2,325 2,341 2,325 2,338 74,800
2023/09/21 2,339 2,349 2,322 2,330 67,600
2023/09/20 2,328 2,345 2,328 2,339 60,000
2023/09/19 2,301 2,328 2,293 2,328 55,300
2023/09/15 2,320 2,320 2,306 2,306 24,600
2023/09/14 2,327 2,327 2,310 2,313 21,300
2023/09/13 2,316 2,334 2,313 2,327 37,600
2023/09/12 2,300 2,316 2,296 2,316 18,000
2023/09/11 2,300 2,306 2,286 2,297 22,700
2023/09/08 2,294 2,313 2,290 2,299 36,300
2023/09/07 2,307 2,317 2,299 2,303 27,800
2023/09/06 2,302 2,324 2,302 2,316 33,800
2023/09/05 2,314 2,318 2,289 2,302 30,400
2023/09/04 2,320 2,326 2,306 2,312 39,100
2023/09/01 2,286 2,310 2,286 2,304 49,900
2023/08/31 2,299 2,305 2,284 2,286 55,100
2023/08/30 2,297 2,302 2,290 2,293 20,100
2023/08/29 2,286 2,295 2,283 2,293 15,900
2023/08/28 2,289 2,291 2,276 2,283 17,400
2023/08/25 2,283 2,290 2,278 2,281 18,900
2023/08/24 2,276 2,294 2,276 2,293 18,300
2023/08/23 2,292 2,292 2,279 2,282 25,900
2023/08/22 2,274 2,295 2,258 2,292 35,300
2023/08/21 2,270 2,287 2,265 2,269 35,400
2023/08/18 2,297 2,297 2,263 2,268 27,400
2023/08/17 2,330 2,331 2,296 2,298 31,000
2023/08/16 2,314 2,343 2,301 2,330 41,100
2023/08/15 2,321 2,327 2,307 2,321 23,900
2023/08/14 2,325 2,343 2,320 2,321 32,500
2023/08/10 2,319 2,320 2,306 2,320 28,700
2023/08/09 2,313 2,318 2,303 2,313 23,800
2023/08/08 2,295 2,322 2,293 2,321 52,000
2023/08/07 2,267 2,293 2,266 2,292 46,300
2023/08/04 2,250 2,271 2,249 2,268 25,200
2023/08/03 2,261 2,262 2,242 2,251 43,400
2023/08/02 2,268 2,277 2,258 2,272 50,100
2023/08/01 2,259 2,270 2,253 2,270 50,400
2023/07/31 2,269 2,270 2,244 2,261 56,700
2023/07/28 2,233 2,265 2,224 2,255 107,700
2023/07/27 2,255 2,277 2,230 2,241 239,300
2023/07/26 2,174 2,193 2,152 2,190 138,600
2023/07/25 2,184 2,186 2,173 2,176 54,100
2023/07/24 2,181 2,188 2,180 2,181 33,500
2023/07/21 2,185 2,185 2,164 2,171 82,200
2023/07/20 2,181 2,185 2,174 2,176 43,700
2023/07/19 2,180 2,183 2,168 2,181 44,200
2023/07/18 2,166 2,175 2,165 2,171 30,600
2023/07/14 2,173 2,180 2,156 2,168 53,400
2023/07/13 2,190 2,194 2,174 2,175 32,600
2023/07/12 2,184 2,204 2,181 2,190 38,100
2023/07/11 2,193 2,193 2,182 2,184 23,400
2023/07/10 2,186 2,194 2,178 2,185 32,600
2023/07/07 2,170 2,190 2,164 2,182 40,100
2023/07/06 2,175 2,185 2,163 2,173 55,500
2023/07/05 2,181 2,188 2,174 2,180 52,800
2023/07/04 2,195 2,201 2,185 2,185 47,300
2023/07/03 2,204 2,210 2,196 2,200 31,900
2023/06/30 2,205 2,207 2,183 2,197 41,200
2023/06/29 2,220 2,224 2,199 2,206 32,000
2023/06/28 2,193 2,220 2,193 2,220 47,100
2023/06/27 2,190 2,193 2,179 2,189 30,700
2023/06/26 2,181 2,196 2,180 2,189 26,900
2023/06/23 2,178 2,188 2,172 2,182 32,900
2023/06/22 2,198 2,198 2,172 2,172 70,500
2023/06/21 2,190 2,202 2,182 2,188 69,800
2023/06/20 2,179 2,198 2,179 2,198 27,100
2023/06/19 2,190 2,194 2,178 2,187 29,000
2023/06/16 2,176 2,186 2,167 2,185 81,100
2023/06/15 2,194 2,195 2,176 2,176 41,800
2023/06/14 2,190 2,194 2,182 2,188 42,900
2023/06/13 2,192 2,193 2,177 2,177 67,000
2023/06/12 2,199 2,200 2,184 2,192 30,600
2023/06/09 2,198 2,204 2,188 2,195 47,200
2023/06/08 2,178 2,197 2,178 2,189 27,200
2023/06/07 2,188 2,200 2,177 2,178 50,400
2023/06/06 2,188 2,197 2,182 2,191 22,400
2023/06/05 2,193 2,203 2,178 2,188 44,500
2023/06/02 2,175 2,188 2,168 2,175 39,700
2023/06/01 2,164 2,182 2,161 2,173 53,900
2023/05/31 2,150 2,165 2,132 2,160 120,400
2023/05/30 2,162 2,169 2,153 2,157 45,500
2023/05/29 2,192 2,192 2,160 2,160 50,100
2023/05/26 2,189 2,189 2,164 2,165 66,800
2023/05/25 2,180 2,199 2,178 2,190 44,600
2023/05/24 2,188 2,197 2,181 2,181 35,900
2023/05/23 2,208 2,215 2,189 2,191 59,200
2023/05/22 2,211 2,216 2,203 2,212 30,400
2023/05/19 2,225 2,227 2,200 2,201 33,300
2023/05/18 2,220 2,234 2,209 2,228 56,500
2023/05/17 2,235 2,235 2,205 2,205 70,900
2023/05/16 2,242 2,246 2,224 2,243 82,400
2023/05/15 2,252 2,260 2,237 2,239 70,000
2023/05/12 2,201 2,250 2,197 2,250 97,000
2023/05/11 2,170 2,201 2,168 2,192 69,100
2023/05/10 2,206 2,206 2,174 2,177 105,900
2023/05/09 2,230 2,233 2,202 2,212 76,800
2023/05/08 2,217 2,249 2,215 2,220 106,000
2023/05/02 2,233 2,234 2,198 2,210 123,000
2023/05/01 2,230 2,254 2,218 2,244 126,700
2023/04/28 2,343 2,351 2,322 2,330 62,900
2023/04/27 2,331 2,344 2,321 2,327 47,200
2023/04/26 2,328 2,348 2,323 2,331 41,700
2023/04/25 2,320 2,342 2,320 2,336 57,200
2023/04/24 2,318 2,326 2,310 2,311 34,600
2023/04/21 2,290 2,319 2,290 2,310 34,200
2023/04/20 2,293 2,303 2,283 2,293 41,700
2023/04/19 2,300 2,300 2,280 2,293 38,100
2023/04/18 2,270 2,300 2,268 2,300 52,100
2023/04/17 2,256 2,270 2,256 2,262 28,300
2023/04/14 2,264 2,268 2,251 2,256 43,000
2023/04/13 2,231 2,252 2,222 2,246 42,600
2023/04/12 2,231 2,240 2,226 2,231 31,600
2023/04/11 2,234 2,234 2,215 2,219 31,500
2023/04/10 2,233 2,245 2,211 2,216 37,900
2023/04/07 2,240 2,240 2,223 2,223 37,900
2023/04/06 2,255 2,260 2,232 2,238 44,900
2023/04/05 2,281 2,292 2,265 2,266 50,200
2023/04/04 2,291 2,297 2,276 2,296 61,500
2023/04/03 2,293 2,300 2,280 2,287 51,600
2023/03/31 2,286 2,299 2,270 2,287 74,900
2023/03/30 2,298 2,298 2,256 2,272 76,600
2023/03/29 2,285 2,317 2,267 2,314 141,000
2023/03/28 2,270 2,283 2,268 2,281 78,400
2023/03/27 2,251 2,268 2,245 2,265 91,600
2023/03/24 2,238 2,257 2,225 2,240 101,700
2023/03/23 2,228 2,236 2,222 2,231 53,100
2023/03/22 2,226 2,243 2,212 2,238 107,700
2023/03/20 2,237 2,237 2,204 2,206 76,200
2023/03/17 2,215 2,243 2,209 2,239 132,300
2023/03/16 2,179 2,217 2,167 2,213 175,300
2023/03/15 2,214 2,222 2,194 2,203 140,400
2023/03/14 2,234 2,238 2,188 2,197 771,500
2023/03/13 2,335 2,338 2,301 2,318 956,600
2023/03/10 2,366 2,375 2,341 2,352 237,900
2023/03/09 2,353 2,377 2,351 2,371 199,200
2023/03/08 2,335 2,355 2,335 2,347 125,000
2023/03/07 2,333 2,344 2,329 2,344 121,200
2023/03/06 2,335 2,344 2,324 2,325 185,500
2023/03/03 2,332 2,348 2,322 2,330 172,400
2023/03/02 2,340 2,340 2,314 2,314 228,500
2023/03/01 2,340 2,346 2,306 2,318 293,000
2023/02/28 2,326 2,338 2,320 2,334 291,400
2023/02/27 2,316 2,338 2,315 2,327 262,800
2023/02/24 2,294 2,316 2,289 2,316 223,500
2023/02/22 2,320 2,326 2,307 2,313 140,300
2023/02/21 2,318 2,328 2,318 2,326 68,400
2023/02/20 2,325 2,332 2,315 2,323 76,600
2023/02/17 2,322 2,331 2,319 2,331 53,000
2023/02/16 2,350 2,354 2,330 2,330 47,300
2023/02/15 2,370 2,370 2,335 2,339 51,900
2023/02/14 2,330 2,366 2,321 2,365 55,800
2023/02/13 2,310 2,328 2,305 2,319 52,700
2023/02/10 2,280 2,300 2,271 2,300 136,800
2023/02/09 2,275 2,296 2,273 2,273 52,100
2023/02/08 2,266 2,285 2,266 2,283 30,800
2023/02/07 2,260 2,277 2,260 2,266 34,700
2023/02/06 2,241 2,259 2,234 2,257 69,800
2023/02/03 2,220 2,233 2,220 2,233 351,300
2023/02/02 2,236 2,243 2,220 2,220 37,200
2023/02/01 2,244 2,249 2,232 2,232 42,900
2023/01/31 2,222 2,243 2,213 2,242 60,500
2023/01/30 2,205 2,224 2,205 2,212 82,700
2023/01/27 2,232 2,241 2,210 2,217 159,900
2023/01/26 2,247 2,253 2,235 2,236 57,800
2023/01/25 2,239 2,251 2,236 2,250 29,200
2023/01/24 2,249 2,253 2,240 2,240 46,500
2023/01/23 2,212 2,248 2,212 2,246 56,300
2023/01/20 2,215 2,230 2,211 2,212 103,100
2023/01/19 2,190 2,210 2,187 2,203 38,400
2023/01/18 2,200 2,216 2,198 2,205 42,300
2023/01/17 2,208 2,212 2,191 2,201 42,200
2023/01/16 2,215 2,221 2,207 2,214 42,500
2023/01/13 2,238 2,254 2,223 2,227 128,000
2023/01/12 2,220 2,243 2,218 2,233 47,400
2023/01/11 2,241 2,251 2,218 2,218 35,800
2023/01/10 2,245 2,258 2,235 2,243 46,200
2023/01/06 2,226 2,241 2,218 2,233 110,800
2023/01/05 2,205 2,209 2,184 2,207 59,500
2023/01/04 2,220 2,220 2,185 2,191 58,000

このページの先頭へ