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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,740 | 2,748 | 2,726 | 2,742 | 39,400 |
| 2025/06/12 | 2,778 | 2,778 | 2,740 | 2,740 | 39,400 |
| 2025/06/11 | 2,798 | 2,810 | 2,765 | 2,767 | 52,500 |
| 2025/06/10 | 2,818 | 2,839 | 2,794 | 2,794 | 77,600 |
| 2025/06/09 | 2,848 | 2,876 | 2,839 | 2,857 | 48,900 |
| 2025/06/06 | 2,816 | 2,849 | 2,813 | 2,839 | 57,800 |
| 2025/06/05 | 2,805 | 2,818 | 2,797 | 2,818 | 50,500 |
| 2025/06/04 | 2,798 | 2,823 | 2,797 | 2,799 | 56,900 |
| 2025/06/03 | 2,817 | 2,817 | 2,795 | 2,799 | 34,800 |
| 2025/06/02 | 2,806 | 2,820 | 2,804 | 2,817 | 31,300 |
| 2025/05/30 | 2,787 | 2,822 | 2,784 | 2,813 | 31,800 |
| 2025/05/29 | 2,807 | 2,819 | 2,790 | 2,808 | 41,800 |
| 2025/05/28 | 2,823 | 2,828 | 2,800 | 2,816 | 31,300 |
| 2025/05/27 | 2,816 | 2,816 | 2,795 | 2,807 | 13,100 |
| 2025/05/26 | 2,815 | 2,823 | 2,797 | 2,797 | 25,400 |
| 2025/05/23 | 2,804 | 2,810 | 2,788 | 2,799 | 19,900 |
| 2025/05/22 | 2,805 | 2,829 | 2,778 | 2,790 | 27,500 |
| 2025/05/21 | 2,790 | 2,811 | 2,780 | 2,792 | 26,000 |
| 2025/05/20 | 2,818 | 2,818 | 2,781 | 2,781 | 31,500 |
| 2025/05/19 | 2,829 | 2,836 | 2,796 | 2,817 | 29,200 |
| 2025/05/16 | 2,809 | 2,841 | 2,787 | 2,829 | 51,300 |
| 2025/05/15 | 2,800 | 2,832 | 2,800 | 2,802 | 32,800 |
| 2025/05/14 | 2,836 | 2,838 | 2,806 | 2,818 | 40,300 |
| 2025/05/13 | 2,879 | 2,884 | 2,831 | 2,866 | 58,800 |
| 2025/05/12 | 2,818 | 2,901 | 2,818 | 2,879 | 82,400 |
| 2025/05/09 | 2,819 | 2,877 | 2,811 | 2,818 | 107,200 |
| 2025/05/08 | 2,839 | 2,866 | 2,825 | 2,835 | 91,800 |
| 2025/05/07 | 2,764 | 2,865 | 2,762 | 2,847 | 141,700 |
| 2025/05/02 | 2,778 | 2,793 | 2,756 | 2,775 | 41,500 |
| 2025/05/01 | 2,789 | 2,795 | 2,762 | 2,770 | 45,300 |
| 2025/04/30 | 2,777 | 2,804 | 2,761 | 2,793 | 56,900 |
| 2025/04/28 | 2,768 | 2,790 | 2,760 | 2,777 | 71,200 |
| 2025/04/25 | 2,786 | 2,896 | 2,770 | 2,770 | 178,800 |
| 2025/04/24 | 3,015 | 3,015 | 2,921 | 2,936 | 71,600 |
| 2025/04/23 | 3,005 | 3,035 | 2,995 | 3,025 | 55,600 |
| 2025/04/22 | 2,988 | 3,000 | 2,976 | 3,000 | 56,100 |
| 2025/04/21 | 2,953 | 2,983 | 2,950 | 2,983 | 51,700 |
| 2025/04/18 | 2,907 | 2,958 | 2,906 | 2,953 | 46,600 |
| 2025/04/17 | 2,955 | 2,958 | 2,895 | 2,897 | 35,600 |
| 2025/04/16 | 2,923 | 2,958 | 2,895 | 2,956 | 76,200 |
| 2025/04/15 | 2,943 | 2,945 | 2,911 | 2,911 | 48,500 |
| 2025/04/14 | 2,872 | 2,915 | 2,859 | 2,897 | 67,300 |
| 2025/04/11 | 2,830 | 2,868 | 2,809 | 2,866 | 68,700 |
| 2025/04/10 | 2,810 | 2,864 | 2,791 | 2,847 | 68,400 |
| 2025/04/09 | 2,761 | 2,788 | 2,726 | 2,773 | 76,100 |
| 2025/04/08 | 2,712 | 2,795 | 2,701 | 2,780 | 78,500 |
| 2025/04/07 | 2,621 | 2,708 | 2,573 | 2,662 | 137,100 |
| 2025/04/04 | 2,760 | 2,760 | 2,720 | 2,758 | 94,000 |
| 2025/04/03 | 2,736 | 2,776 | 2,717 | 2,771 | 61,700 |
| 2025/04/02 | 2,835 | 2,835 | 2,768 | 2,776 | 57,200 |
| 2025/04/01 | 2,824 | 2,835 | 2,803 | 2,809 | 53,800 |
| 2025/03/31 | 2,821 | 2,831 | 2,791 | 2,813 | 57,200 |
| 2025/03/28 | 2,863 | 2,879 | 2,831 | 2,848 | 75,500 |
| 2025/03/27 | 2,837 | 2,883 | 2,828 | 2,865 | 95,000 |
| 2025/03/26 | 2,831 | 2,849 | 2,815 | 2,842 | 68,300 |
| 2025/03/25 | 2,794 | 2,828 | 2,784 | 2,815 | 75,000 |
| 2025/03/24 | 2,835 | 2,845 | 2,808 | 2,821 | 76,800 |
| 2025/03/21 | 2,858 | 2,876 | 2,848 | 2,850 | 111,200 |
| 2025/03/19 | 2,870 | 2,875 | 2,824 | 2,863 | 101,800 |
| 2025/03/18 | 2,846 | 2,903 | 2,843 | 2,873 | 118,800 |
| 2025/03/17 | 2,790 | 2,864 | 2,768 | 2,844 | 230,200 |
| 2025/03/14 | 2,747 | 2,846 | 2,747 | 2,805 | 254,800 |
| 2025/03/13 | 2,676 | 2,810 | 2,656 | 2,757 | 1,036,800 |
| 2025/03/12 | 2,680 | 2,789 | 2,676 | 2,777 | 1,007,500 |
| 2025/03/11 | 2,692 | 2,703 | 2,676 | 2,696 | 345,900 |
| 2025/03/10 | 2,700 | 2,712 | 2,694 | 2,702 | 248,700 |
| 2025/03/07 | 2,707 | 2,712 | 2,678 | 2,708 | 158,400 |
| 2025/03/06 | 2,720 | 2,725 | 2,703 | 2,706 | 174,000 |
| 2025/03/05 | 2,720 | 2,722 | 2,688 | 2,709 | 123,300 |
| 2025/03/04 | 2,685 | 2,710 | 2,684 | 2,684 | 230,100 |
| 2025/03/03 | 2,667 | 2,702 | 2,667 | 2,694 | 171,800 |
| 2025/02/28 | 2,665 | 2,691 | 2,653 | 2,667 | 178,400 |
| 2025/02/27 | 2,625 | 2,688 | 2,625 | 2,686 | 198,700 |
| 2025/02/26 | 2,627 | 2,645 | 2,624 | 2,636 | 168,200 |
| 2025/02/25 | 2,629 | 2,646 | 2,623 | 2,646 | 149,100 |
| 2025/02/21 | 2,610 | 2,642 | 2,609 | 2,629 | 126,400 |
| 2025/02/20 | 2,609 | 2,640 | 2,609 | 2,628 | 224,100 |
| 2025/02/19 | 2,656 | 2,669 | 2,643 | 2,654 | 135,000 |
| 2025/02/18 | 2,666 | 2,672 | 2,643 | 2,650 | 89,300 |
| 2025/02/17 | 2,695 | 2,697 | 2,666 | 2,666 | 74,400 |
| 2025/02/14 | 2,672 | 2,682 | 2,666 | 2,674 | 48,200 |
| 2025/02/13 | 2,680 | 2,690 | 2,664 | 2,683 | 56,400 |
| 2025/02/12 | 2,698 | 2,700 | 2,673 | 2,673 | 88,300 |
| 2025/02/10 | 2,660 | 2,679 | 2,656 | 2,678 | 101,100 |
| 2025/02/07 | 2,664 | 2,675 | 2,656 | 2,667 | 163,700 |
| 2025/02/06 | 2,627 | 2,665 | 2,627 | 2,663 | 94,700 |
| 2025/02/05 | 2,647 | 2,651 | 2,631 | 2,631 | 81,300 |
| 2025/02/04 | 2,645 | 2,659 | 2,634 | 2,634 | 75,600 |
| 2025/02/03 | 2,618 | 2,648 | 2,616 | 2,645 | 149,000 |
| 2025/01/31 | 2,651 | 2,680 | 2,651 | 2,660 | 106,300 |
| 2025/01/30 | 2,662 | 2,690 | 2,662 | 2,685 | 72,600 |
| 2025/01/29 | 2,652 | 2,673 | 2,640 | 2,664 | 62,100 |
| 2025/01/28 | 2,630 | 2,675 | 2,630 | 2,665 | 70,500 |
| 2025/01/27 | 2,690 | 2,690 | 2,628 | 2,638 | 108,800 |
| 2025/01/24 | 2,601 | 2,695 | 2,601 | 2,633 | 167,600 |
| 2025/01/23 | 2,617 | 2,641 | 2,612 | 2,633 | 94,200 |
| 2025/01/22 | 2,616 | 2,641 | 2,610 | 2,621 | 70,600 |
| 2025/01/21 | 2,593 | 2,613 | 2,593 | 2,611 | 59,900 |
| 2025/01/20 | 2,570 | 2,591 | 2,570 | 2,582 | 83,400 |
| 2025/01/17 | 2,542 | 2,569 | 2,536 | 2,568 | 67,800 |
| 2025/01/16 | 2,549 | 2,563 | 2,547 | 2,549 | 80,700 |
| 2025/01/15 | 2,532 | 2,544 | 2,528 | 2,544 | 44,400 |
| 2025/01/14 | 2,525 | 2,539 | 2,518 | 2,530 | 77,900 |
| 2025/01/10 | 2,522 | 2,522 | 2,501 | 2,518 | 38,700 |
| 2025/01/09 | 2,518 | 2,526 | 2,506 | 2,518 | 64,200 |
| 2025/01/08 | 2,540 | 2,541 | 2,518 | 2,521 | 56,600 |
| 2025/01/07 | 2,559 | 2,559 | 2,533 | 2,537 | 53,400 |
| 2025/01/06 | 2,570 | 2,577 | 2,532 | 2,541 | 101,000 |
| 2024/12/30 | 2,564 | 2,582 | 2,558 | 2,560 | 47,400 |
| 2024/12/27 | 2,551 | 2,562 | 2,541 | 2,557 | 50,800 |
| 2024/12/26 | 2,511 | 2,532 | 2,511 | 2,532 | 74,300 |
| 2024/12/25 | 2,510 | 2,510 | 2,489 | 2,507 | 27,300 |
| 2024/12/24 | 2,484 | 2,515 | 2,484 | 2,501 | 42,400 |
| 2024/12/23 | 2,488 | 2,492 | 2,472 | 2,477 | 78,000 |
| 2024/12/20 | 2,515 | 2,521 | 2,488 | 2,488 | 86,600 |
| 2024/12/19 | 2,501 | 2,521 | 2,498 | 2,514 | 51,600 |
| 2024/12/18 | 2,540 | 2,540 | 2,509 | 2,512 | 45,200 |
| 2024/12/17 | 2,563 | 2,566 | 2,540 | 2,546 | 33,400 |
| 2024/12/16 | 2,590 | 2,590 | 2,558 | 2,558 | 33,700 |
| 2024/12/13 | 2,561 | 2,587 | 2,561 | 2,580 | 39,100 |
| 2024/12/12 | 2,580 | 2,598 | 2,570 | 2,583 | 42,900 |
| 2024/12/11 | 2,582 | 2,596 | 2,568 | 2,568 | 30,200 |
| 2024/12/10 | 2,598 | 2,602 | 2,582 | 2,582 | 34,700 |
| 2024/12/09 | 2,570 | 2,593 | 2,570 | 2,588 | 34,700 |
| 2024/12/06 | 2,560 | 2,569 | 2,559 | 2,562 | 31,700 |
| 2024/12/05 | 2,573 | 2,575 | 2,551 | 2,556 | 42,700 |
| 2024/12/04 | 2,542 | 2,571 | 2,542 | 2,554 | 44,700 |
| 2024/12/03 | 2,547 | 2,572 | 2,542 | 2,550 | 39,000 |
| 2024/12/02 | 2,526 | 2,545 | 2,526 | 2,539 | 35,100 |
| 2024/11/29 | 2,523 | 2,544 | 2,511 | 2,526 | 45,400 |
| 2024/11/28 | 2,501 | 2,529 | 2,498 | 2,508 | 38,000 |
| 2024/11/27 | 2,512 | 2,539 | 2,503 | 2,517 | 42,500 |
| 2024/11/26 | 2,510 | 2,540 | 2,491 | 2,540 | 77,500 |
| 2024/11/25 | 2,485 | 2,516 | 2,473 | 2,490 | 414,500 |
| 2024/11/22 | 2,479 | 2,485 | 2,468 | 2,478 | 48,200 |
| 2024/11/21 | 2,472 | 2,483 | 2,466 | 2,468 | 35,300 |
| 2024/11/20 | 2,493 | 2,500 | 2,461 | 2,468 | 61,900 |
| 2024/11/19 | 2,488 | 2,506 | 2,487 | 2,493 | 37,900 |
| 2024/11/18 | 2,495 | 2,515 | 2,482 | 2,487 | 53,700 |
| 2024/11/15 | 2,484 | 2,509 | 2,480 | 2,490 | 60,100 |
| 2024/11/14 | 2,480 | 2,494 | 2,474 | 2,481 | 48,600 |
| 2024/11/13 | 2,462 | 2,475 | 2,462 | 2,472 | 49,700 |
| 2024/11/12 | 2,469 | 2,485 | 2,461 | 2,472 | 68,500 |
| 2024/11/11 | 2,495 | 2,495 | 2,445 | 2,456 | 103,900 |
| 2024/11/08 | 2,522 | 2,531 | 2,498 | 2,505 | 55,600 |
| 2024/11/07 | 2,500 | 2,522 | 2,497 | 2,503 | 71,900 |
| 2024/11/06 | 2,506 | 2,528 | 2,500 | 2,500 | 32,100 |
| 2024/11/05 | 2,536 | 2,536 | 2,496 | 2,500 | 35,700 |
| 2024/11/01 | 2,526 | 2,536 | 2,500 | 2,506 | 40,800 |
| 2024/10/31 | 2,525 | 2,536 | 2,516 | 2,530 | 37,100 |
| 2024/10/30 | 2,541 | 2,545 | 2,515 | 2,525 | 75,200 |
| 2024/10/29 | 2,525 | 2,549 | 2,517 | 2,544 | 31,000 |
| 2024/10/28 | 2,520 | 2,555 | 2,499 | 2,517 | 68,800 |
| 2024/10/25 | 2,523 | 2,541 | 2,518 | 2,525 | 33,100 |
| 2024/10/24 | 2,532 | 2,546 | 2,521 | 2,546 | 36,900 |
| 2024/10/23 | 2,564 | 2,566 | 2,532 | 2,532 | 38,800 |
| 2024/10/22 | 2,572 | 2,572 | 2,546 | 2,553 | 46,100 |
| 2024/10/21 | 2,590 | 2,598 | 2,572 | 2,572 | 26,100 |
| 2024/10/18 | 2,600 | 2,610 | 2,586 | 2,590 | 21,800 |
| 2024/10/17 | 2,596 | 2,599 | 2,579 | 2,586 | 40,300 |
| 2024/10/16 | 2,602 | 2,628 | 2,596 | 2,596 | 27,600 |
| 2024/10/15 | 2,605 | 2,614 | 2,598 | 2,606 | 27,200 |
| 2024/10/11 | 2,610 | 2,610 | 2,592 | 2,594 | 48,000 |
| 2024/10/10 | 2,613 | 2,617 | 2,602 | 2,603 | 21,800 |
| 2024/10/09 | 2,621 | 2,637 | 2,611 | 2,613 | 20,300 |
| 2024/10/08 | 2,663 | 2,663 | 2,616 | 2,622 | 41,900 |
| 2024/10/07 | 2,674 | 2,675 | 2,656 | 2,662 | 22,800 |
| 2024/10/04 | 2,660 | 2,674 | 2,655 | 2,656 | 27,500 |
| 2024/10/03 | 2,681 | 2,713 | 2,665 | 2,665 | 27,900 |
| 2024/10/02 | 2,676 | 2,714 | 2,669 | 2,675 | 46,700 |
| 2024/10/01 | 2,698 | 2,703 | 2,677 | 2,681 | 24,200 |
| 2024/09/30 | 2,680 | 2,711 | 2,670 | 2,698 | 26,900 |
| 2024/09/27 | 2,738 | 2,738 | 2,689 | 2,697 | 39,000 |
| 2024/09/26 | 2,676 | 2,745 | 2,676 | 2,744 | 47,700 |
| 2024/09/25 | 2,670 | 2,676 | 2,652 | 2,672 | 19,200 |
| 2024/09/24 | 2,697 | 2,697 | 2,662 | 2,666 | 13,200 |
| 2024/09/20 | 2,688 | 2,696 | 2,653 | 2,669 | 55,700 |
| 2024/09/19 | 2,709 | 2,713 | 2,661 | 2,678 | 25,300 |
| 2024/09/18 | 2,675 | 2,708 | 2,674 | 2,700 | 56,300 |
| 2024/09/17 | 2,639 | 2,661 | 2,623 | 2,658 | 54,200 |
| 2024/09/13 | 2,635 | 2,649 | 2,628 | 2,630 | 34,200 |
| 2024/09/12 | 2,659 | 2,664 | 2,622 | 2,635 | 28,400 |
| 2024/09/11 | 2,688 | 2,688 | 2,615 | 2,624 | 27,100 |
| 2024/09/10 | 2,694 | 2,708 | 2,681 | 2,685 | 14,500 |
| 2024/09/09 | 2,671 | 2,694 | 2,656 | 2,694 | 17,100 |
| 2024/09/06 | 2,674 | 2,696 | 2,671 | 2,673 | 14,200 |
| 2024/09/05 | 2,667 | 2,701 | 2,665 | 2,667 | 19,500 |
| 2024/09/04 | 2,680 | 2,708 | 2,658 | 2,669 | 26,000 |
| 2024/09/03 | 2,684 | 2,724 | 2,684 | 2,723 | 23,300 |
| 2024/09/02 | 2,696 | 2,696 | 2,658 | 2,672 | 25,700 |
| 2024/08/30 | 2,702 | 2,706 | 2,683 | 2,696 | 14,700 |
| 2024/08/29 | 2,720 | 2,728 | 2,698 | 2,702 | 18,800 |
| 2024/08/28 | 2,692 | 2,718 | 2,684 | 2,714 | 16,400 |
| 2024/08/27 | 2,698 | 2,723 | 2,690 | 2,697 | 25,900 |
| 2024/08/26 | 2,679 | 2,699 | 2,673 | 2,698 | 17,600 |
| 2024/08/23 | 2,670 | 2,680 | 2,660 | 2,668 | 11,500 |
| 2024/08/22 | 2,650 | 2,667 | 2,642 | 2,661 | 21,800 |
| 2024/08/21 | 2,652 | 2,662 | 2,634 | 2,642 | 17,100 |
| 2024/08/20 | 2,642 | 2,677 | 2,642 | 2,669 | 23,400 |
| 2024/08/19 | 2,652 | 2,652 | 2,627 | 2,638 | 19,300 |