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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,830 | 2,842 | 2,816 | 2,816 | 30,900 |
| 2024/07/25 | 2,841 | 2,874 | 2,832 | 2,842 | 29,600 |
| 2024/07/24 | 2,876 | 2,890 | 2,853 | 2,855 | 22,600 |
| 2024/07/23 | 2,863 | 2,895 | 2,863 | 2,876 | 10,500 |
| 2024/07/22 | 2,900 | 2,902 | 2,858 | 2,863 | 19,000 |
| 2024/07/19 | 2,925 | 2,925 | 2,887 | 2,899 | 13,900 |
| 2024/07/18 | 2,903 | 2,936 | 2,902 | 2,914 | 27,000 |
| 2024/07/17 | 2,888 | 2,920 | 2,888 | 2,915 | 25,300 |
| 2024/07/16 | 2,921 | 2,924 | 2,876 | 2,876 | 31,100 |
| 2024/07/12 | 2,892 | 2,915 | 2,892 | 2,915 | 22,100 |
| 2024/07/11 | 2,870 | 2,890 | 2,864 | 2,883 | 20,500 |
| 2024/07/10 | 2,872 | 2,877 | 2,859 | 2,870 | 22,700 |
| 2024/07/09 | 2,891 | 2,896 | 2,858 | 2,869 | 27,200 |
| 2024/07/08 | 2,919 | 2,919 | 2,876 | 2,876 | 22,000 |
| 2024/07/05 | 2,924 | 2,924 | 2,888 | 2,895 | 16,700 |
| 2024/07/04 | 2,923 | 2,923 | 2,905 | 2,911 | 17,100 |
| 2024/07/03 | 2,910 | 2,936 | 2,905 | 2,918 | 16,100 |
| 2024/07/02 | 2,940 | 2,950 | 2,916 | 2,916 | 26,900 |
| 2024/07/01 | 2,978 | 2,978 | 2,915 | 2,930 | 28,500 |
| 2024/06/28 | 3,010 | 3,010 | 2,933 | 2,940 | 41,000 |
| 2024/06/27 | 2,980 | 3,010 | 2,979 | 3,010 | 65,200 |
| 2024/06/26 | 2,959 | 2,977 | 2,943 | 2,967 | 37,100 |
| 2024/06/25 | 2,919 | 2,950 | 2,909 | 2,950 | 59,600 |
| 2024/06/24 | 2,900 | 2,919 | 2,886 | 2,907 | 26,600 |
| 2024/06/21 | 2,908 | 2,921 | 2,848 | 2,870 | 72,900 |
| 2024/06/20 | 2,891 | 2,910 | 2,879 | 2,908 | 35,700 |
| 2024/06/19 | 2,850 | 2,891 | 2,841 | 2,891 | 52,700 |
| 2024/06/18 | 2,829 | 2,850 | 2,815 | 2,838 | 22,300 |
| 2024/06/17 | 2,816 | 2,829 | 2,788 | 2,810 | 25,800 |
| 2024/06/14 | 2,786 | 2,846 | 2,784 | 2,846 | 45,600 |
| 2024/06/13 | 2,833 | 2,838 | 2,783 | 2,786 | 29,700 |
| 2024/06/12 | 2,866 | 2,870 | 2,830 | 2,833 | 26,800 |
| 2024/06/11 | 2,865 | 2,865 | 2,838 | 2,850 | 18,000 |
| 2024/06/10 | 2,861 | 2,875 | 2,852 | 2,864 | 18,800 |
| 2024/06/07 | 2,850 | 2,863 | 2,838 | 2,856 | 15,700 |
| 2024/06/06 | 2,843 | 2,867 | 2,828 | 2,844 | 22,400 |
| 2024/06/05 | 2,848 | 2,868 | 2,838 | 2,850 | 40,700 |
| 2024/06/04 | 2,906 | 2,916 | 2,870 | 2,880 | 48,300 |
| 2024/06/03 | 2,920 | 2,930 | 2,899 | 2,908 | 47,100 |
| 2024/05/31 | 2,848 | 2,911 | 2,847 | 2,908 | 108,200 |
| 2024/05/30 | 2,820 | 2,840 | 2,804 | 2,840 | 26,300 |
| 2024/05/29 | 2,836 | 2,850 | 2,818 | 2,823 | 29,700 |
| 2024/05/28 | 2,830 | 2,833 | 2,805 | 2,811 | 25,400 |
| 2024/05/27 | 2,800 | 2,842 | 2,790 | 2,842 | 54,500 |
| 2024/05/24 | 2,793 | 2,805 | 2,784 | 2,794 | 29,800 |
| 2024/05/23 | 2,805 | 2,805 | 2,786 | 2,800 | 23,200 |
| 2024/05/22 | 2,798 | 2,805 | 2,782 | 2,802 | 23,400 |
| 2024/05/21 | 2,800 | 2,816 | 2,792 | 2,797 | 24,400 |
| 2024/05/20 | 2,824 | 2,842 | 2,795 | 2,795 | 33,900 |
| 2024/05/17 | 2,780 | 2,837 | 2,780 | 2,822 | 57,300 |
| 2024/05/16 | 2,745 | 2,797 | 2,740 | 2,785 | 63,900 |
| 2024/05/15 | 2,790 | 2,796 | 2,759 | 2,762 | 35,200 |
| 2024/05/14 | 2,800 | 2,801 | 2,788 | 2,797 | 26,800 |
| 2024/05/13 | 2,838 | 2,841 | 2,790 | 2,816 | 46,400 |
| 2024/05/10 | 2,805 | 2,828 | 2,800 | 2,827 | 58,300 |
| 2024/05/09 | 2,832 | 2,840 | 2,791 | 2,794 | 38,000 |
| 2024/05/08 | 2,859 | 2,860 | 2,813 | 2,829 | 61,700 |
| 2024/05/07 | 2,808 | 2,854 | 2,808 | 2,853 | 91,400 |
| 2024/05/02 | 2,820 | 2,869 | 2,788 | 2,802 | 112,100 |
| 2024/05/01 | 2,810 | 2,811 | 2,775 | 2,792 | 129,600 |
| 2024/04/30 | 2,747 | 2,848 | 2,711 | 2,848 | 454,300 |
| 2024/04/26 | 2,648 | 2,648 | 2,590 | 2,605 | 81,700 |
| 2024/04/25 | 2,635 | 2,644 | 2,617 | 2,628 | 41,600 |
| 2024/04/24 | 2,662 | 2,662 | 2,634 | 2,644 | 44,900 |
| 2024/04/23 | 2,646 | 2,658 | 2,643 | 2,652 | 17,800 |
| 2024/04/22 | 2,642 | 2,660 | 2,634 | 2,651 | 43,400 |
| 2024/04/19 | 2,644 | 2,645 | 2,603 | 2,615 | 69,500 |
| 2024/04/18 | 2,633 | 2,665 | 2,633 | 2,649 | 39,800 |
| 2024/04/17 | 2,660 | 2,660 | 2,617 | 2,632 | 57,800 |
| 2024/04/16 | 2,660 | 2,665 | 2,638 | 2,644 | 52,500 |
| 2024/04/15 | 2,651 | 2,680 | 2,639 | 2,674 | 60,600 |
| 2024/04/12 | 2,660 | 2,660 | 2,647 | 2,659 | 33,400 |
| 2024/04/11 | 2,640 | 2,659 | 2,630 | 2,653 | 34,400 |
| 2024/04/10 | 2,654 | 2,658 | 2,643 | 2,647 | 31,100 |
| 2024/04/09 | 2,636 | 2,653 | 2,633 | 2,647 | 32,300 |
| 2024/04/08 | 2,620 | 2,642 | 2,603 | 2,635 | 70,700 |
| 2024/04/05 | 2,590 | 2,613 | 2,585 | 2,605 | 51,400 |
| 2024/04/04 | 2,618 | 2,618 | 2,591 | 2,597 | 78,800 |
| 2024/04/03 | 2,589 | 2,622 | 2,587 | 2,611 | 43,500 |
| 2024/04/02 | 2,640 | 2,640 | 2,586 | 2,599 | 87,400 |
| 2024/04/01 | 2,656 | 2,660 | 2,626 | 2,626 | 69,600 |
| 2024/03/29 | 2,636 | 2,659 | 2,635 | 2,656 | 60,200 |
| 2024/03/28 | 2,666 | 2,667 | 2,628 | 2,638 | 68,100 |
| 2024/03/27 | 2,665 | 2,680 | 2,657 | 2,670 | 102,100 |
| 2024/03/26 | 2,643 | 2,662 | 2,636 | 2,657 | 53,600 |
| 2024/03/25 | 2,661 | 2,668 | 2,650 | 2,650 | 64,200 |
| 2024/03/22 | 2,641 | 2,663 | 2,606 | 2,656 | 95,300 |
| 2024/03/21 | 2,665 | 2,677 | 2,643 | 2,646 | 86,500 |
| 2024/03/19 | 2,648 | 2,688 | 2,648 | 2,679 | 73,500 |
| 2024/03/18 | 2,690 | 2,704 | 2,654 | 2,664 | 132,000 |
| 2024/03/15 | 2,623 | 2,676 | 2,613 | 2,664 | 201,900 |
| 2024/03/14 | 2,590 | 2,632 | 2,582 | 2,625 | 691,100 |
| 2024/03/13 | 2,710 | 2,720 | 2,641 | 2,650 | 941,500 |
| 2024/03/12 | 2,690 | 2,710 | 2,673 | 2,710 | 198,800 |
| 2024/03/11 | 2,766 | 2,772 | 2,693 | 2,708 | 241,700 |
| 2024/03/08 | 2,761 | 2,786 | 2,747 | 2,778 | 112,100 |
| 2024/03/07 | 2,719 | 2,768 | 2,719 | 2,768 | 130,600 |
| 2024/03/06 | 2,718 | 2,741 | 2,715 | 2,725 | 135,100 |
| 2024/03/05 | 2,705 | 2,727 | 2,694 | 2,722 | 111,700 |
| 2024/03/04 | 2,722 | 2,722 | 2,687 | 2,697 | 187,200 |
| 2024/03/01 | 2,770 | 2,770 | 2,722 | 2,722 | 228,400 |
| 2024/02/29 | 2,789 | 2,801 | 2,769 | 2,770 | 174,000 |
| 2024/02/28 | 2,781 | 2,801 | 2,756 | 2,782 | 235,700 |
| 2024/02/27 | 2,785 | 2,807 | 2,765 | 2,791 | 156,300 |
| 2024/02/26 | 2,759 | 2,777 | 2,730 | 2,755 | 178,200 |
| 2024/02/22 | 2,709 | 2,710 | 2,690 | 2,699 | 140,200 |
| 2024/02/21 | 2,765 | 2,771 | 2,679 | 2,708 | 305,000 |
| 2024/02/20 | 2,740 | 2,757 | 2,726 | 2,744 | 68,300 |
| 2024/02/19 | 2,685 | 2,730 | 2,676 | 2,728 | 134,700 |
| 2024/02/16 | 2,674 | 2,686 | 2,663 | 2,665 | 87,300 |
| 2024/02/15 | 2,710 | 2,710 | 2,651 | 2,664 | 178,400 |
| 2024/02/14 | 2,720 | 2,755 | 2,708 | 2,720 | 104,500 |
| 2024/02/13 | 2,761 | 2,770 | 2,720 | 2,732 | 143,300 |
| 2024/02/09 | 2,715 | 2,744 | 2,711 | 2,726 | 115,000 |
| 2024/02/08 | 2,728 | 2,750 | 2,712 | 2,727 | 151,500 |
| 2024/02/07 | 2,745 | 2,762 | 2,708 | 2,713 | 90,100 |
| 2024/02/06 | 2,769 | 2,800 | 2,745 | 2,745 | 114,200 |
| 2024/02/05 | 2,737 | 2,778 | 2,737 | 2,766 | 97,900 |
| 2024/02/02 | 2,743 | 2,748 | 2,718 | 2,730 | 68,500 |
| 2024/02/01 | 2,703 | 2,751 | 2,696 | 2,743 | 125,500 |
| 2024/01/31 | 2,718 | 2,725 | 2,703 | 2,705 | 92,700 |
| 2024/01/30 | 2,741 | 2,752 | 2,693 | 2,694 | 127,700 |
| 2024/01/29 | 2,705 | 2,744 | 2,689 | 2,721 | 177,300 |
| 2024/01/26 | 2,727 | 2,747 | 2,670 | 2,686 | 385,600 |
| 2024/01/25 | 2,720 | 2,860 | 2,702 | 2,818 | 304,100 |
| 2024/01/24 | 2,750 | 2,774 | 2,726 | 2,733 | 86,100 |
| 2024/01/23 | 2,734 | 2,750 | 2,728 | 2,745 | 64,000 |
| 2024/01/22 | 2,710 | 2,734 | 2,710 | 2,734 | 74,600 |
| 2024/01/19 | 2,735 | 2,735 | 2,710 | 2,716 | 62,400 |
| 2024/01/18 | 2,747 | 2,747 | 2,731 | 2,731 | 47,600 |
| 2024/01/17 | 2,739 | 2,762 | 2,735 | 2,740 | 64,400 |
| 2024/01/16 | 2,743 | 2,756 | 2,717 | 2,720 | 72,400 |
| 2024/01/15 | 2,745 | 2,751 | 2,725 | 2,740 | 67,200 |
| 2024/01/12 | 2,750 | 2,774 | 2,737 | 2,745 | 79,900 |
| 2024/01/11 | 2,720 | 2,752 | 2,710 | 2,736 | 96,000 |
| 2024/01/10 | 2,720 | 2,721 | 2,696 | 2,705 | 50,500 |
| 2024/01/09 | 2,700 | 2,738 | 2,700 | 2,721 | 73,800 |
| 2024/01/05 | 2,715 | 2,715 | 2,687 | 2,691 | 69,800 |
| 2024/01/04 | 2,665 | 2,726 | 2,651 | 2,713 | 102,800 |
| 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 |