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
2026/02/10 3,145 3,145 3,105 3,105 87,000
2026/02/09 3,120 3,145 3,110 3,110 149,300
2026/02/06 3,160 3,160 3,120 3,130 118,000
2026/02/05 3,160 3,165 3,135 3,145 115,200
2026/02/04 3,140 3,155 3,120 3,145 76,200
2026/02/03 3,155 3,160 3,135 3,140 90,300
2026/02/02 3,135 3,140 3,100 3,115 89,300
2026/01/30 3,065 3,105 3,045 3,100 85,600
2026/01/29 3,040 3,050 3,000 3,050 111,600
2026/01/28 3,045 3,050 3,015 3,015 82,800
2026/01/27 3,100 3,100 3,050 3,050 72,800
2026/01/26 3,080 3,095 3,075 3,080 59,700
2026/01/23 3,095 3,105 3,080 3,100 53,100
2026/01/22 3,060 3,095 3,055 3,075 73,500
2026/01/21 3,085 3,090 3,035 3,045 60,800
2026/01/20 3,075 3,090 3,060 3,075 63,100
2026/01/19 3,040 3,080 3,040 3,065 55,700
2026/01/16 3,025 3,035 3,010 3,025 44,200
2026/01/15 3,035 3,050 3,020 3,030 48,700
2026/01/14 3,025 3,045 3,020 3,025 41,400
2026/01/13 3,050 3,050 3,020 3,020 43,200
2026/01/09 3,000 3,045 3,000 3,030 41,900
2026/01/08 3,045 3,065 3,000 3,020 56,400
2026/01/07 3,040 3,065 3,020 3,040 47,800
2026/01/06 3,025 3,070 3,020 3,040 95,700
2026/01/05 2,998 3,030 2,994 3,025 54,900
2025/12/30 3,030 3,030 3,000 3,000 28,900
2025/12/29 3,025 3,030 3,005 3,025 42,600
2025/12/26 3,000 3,020 3,000 3,015 29,600
2025/12/25 2,993 3,005 2,981 2,992 29,300
2025/12/24 2,980 3,005 2,980 2,992 34,100
2025/12/23 2,970 2,994 2,970 2,980 33,600
2025/12/22 2,972 2,976 2,955 2,966 45,500
2025/12/19 2,925 2,968 2,924 2,955 54,500
2025/12/18 2,908 2,942 2,907 2,935 44,300
2025/12/17 2,919 2,919 2,891 2,898 34,600
2025/12/16 2,922 2,922 2,902 2,903 30,100
2025/12/15 2,889 2,910 2,886 2,902 50,600
2025/12/12 2,903 2,914 2,887 2,888 61,600
2025/12/11 2,928 2,929 2,896 2,897 56,300
2025/12/10 2,935 2,947 2,927 2,927 32,800
2025/12/09 2,936 2,946 2,914 2,931 36,800
2025/12/08 2,920 2,936 2,914 2,933 32,000
2025/12/05 2,956 2,956 2,916 2,917 43,400
2025/12/04 2,960 2,962 2,938 2,946 52,900
2025/12/03 2,989 2,989 2,954 2,963 45,800
2025/12/02 3,005 3,005 2,970 2,975 51,200
2025/12/01 3,025 3,035 3,000 3,005 37,800
2025/11/28 3,035 3,050 3,020 3,025 24,900
2025/11/27 3,080 3,100 3,025 3,035 43,000
2025/11/26 3,085 3,110 3,075 3,075 43,900
2025/11/25 3,095 3,095 3,055 3,080 34,700
2025/11/21 2,995 3,065 2,995 3,065 59,100
2025/11/20 2,959 2,999 2,948 2,991 33,700
2025/11/19 2,981 2,996 2,952 2,955 35,300
2025/11/18 3,010 3,030 2,980 2,980 30,400
2025/11/17 2,999 3,015 2,970 3,000 27,300
2025/11/14 3,000 3,015 2,984 2,984 30,100
2025/11/13 3,020 3,025 2,990 2,997 23,000
2025/11/12 3,005 3,030 2,997 3,020 27,600
2025/11/11 3,010 3,015 2,951 2,993 35,900
2025/11/10 3,020 3,025 3,005 3,010 28,200
2025/11/07 3,020 3,025 2,998 3,010 26,800
2025/11/06 2,998 3,015 2,988 3,000 33,000
2025/11/05 2,971 2,999 2,971 2,992 45,500
2025/11/04 2,969 2,978 2,943 2,971 41,600
2025/10/31 2,946 2,970 2,928 2,969 67,300
2025/10/30 2,866 2,939 2,840 2,928 189,100
2025/10/29 2,950 2,960 2,906 2,906 63,200
2025/10/28 2,978 2,989 2,955 2,964 28,400
2025/10/27 2,966 2,982 2,952 2,975 22,400
2025/10/24 2,973 2,979 2,949 2,950 22,300
2025/10/23 2,944 2,990 2,943 2,979 28,100
2025/10/22 2,920 2,953 2,920 2,944 25,900
2025/10/21 2,924 2,930 2,904 2,921 20,200
2025/10/20 2,950 2,950 2,915 2,924 24,400
2025/10/17 2,925 2,948 2,921 2,926 21,000
2025/10/16 2,915 2,930 2,913 2,925 21,100
2025/10/15 2,915 2,927 2,910 2,915 19,100
2025/10/14 2,900 2,918 2,870 2,899 38,100
2025/10/10 2,908 2,939 2,904 2,935 33,200
2025/10/09 2,924 2,945 2,913 2,936 26,700
2025/10/08 2,944 2,964 2,936 2,936 32,800
2025/10/07 2,912 2,945 2,902 2,939 30,700
2025/10/06 2,929 2,940 2,906 2,912 35,600
2025/10/03 2,895 2,925 2,895 2,898 34,100
2025/10/02 2,896 2,900 2,878 2,888 38,900
2025/10/01 2,959 2,967 2,885 2,890 52,600
2025/09/30 2,970 2,977 2,956 2,959 28,100
2025/09/29 2,950 2,962 2,936 2,955 35,700
2025/09/26 2,920 2,946 2,916 2,946 37,700
2025/09/25 2,915 2,929 2,909 2,919 24,800
2025/09/24 2,884 2,920 2,880 2,920 36,500
2025/09/22 2,884 2,909 2,884 2,884 30,900
2025/09/19 2,862 2,884 2,850 2,884 54,100
2025/09/18 2,929 2,930 2,874 2,877 37,900
2025/09/17 2,911 2,924 2,908 2,914 33,800
2025/09/16 2,893 2,913 2,884 2,911 36,600
2025/09/12 2,910 2,910 2,884 2,893 38,100
2025/09/11 2,885 2,905 2,868 2,895 33,600
2025/09/10 2,877 2,892 2,876 2,890 27,000
2025/09/09 2,869 2,885 2,862 2,877 40,200
2025/09/08 2,845 2,869 2,845 2,864 22,100
2025/09/05 2,858 2,862 2,841 2,858 30,400
2025/09/04 2,838 2,855 2,832 2,845 47,300
2025/09/03 2,804 2,840 2,803 2,838 70,600
2025/09/02 2,818 2,818 2,788 2,803 53,500
2025/09/01 2,800 2,817 2,799 2,817 53,500
2025/08/29 2,800 2,811 2,793 2,804 64,600
2025/08/28 2,812 2,821 2,806 2,810 24,400
2025/08/27 2,812 2,825 2,808 2,812 50,700
2025/08/26 2,812 2,816 2,800 2,809 36,300
2025/08/25 2,830 2,830 2,798 2,812 35,300
2025/08/22 2,820 2,835 2,820 2,834 46,200
2025/08/21 2,814 2,822 2,802 2,813 39,500
2025/08/20 2,775 2,814 2,770 2,801 44,500
2025/08/19 2,772 2,779 2,765 2,769 27,000
2025/08/18 2,762 2,784 2,761 2,772 53,000
2025/08/15 2,782 2,786 2,750 2,751 67,000
2025/08/14 2,796 2,801 2,777 2,788 47,300
2025/08/13 2,815 2,815 2,799 2,815 25,900
2025/08/12 2,816 2,827 2,795 2,817 48,100
2025/08/08 2,823 2,823 2,809 2,821 26,900
2025/08/07 2,800 2,833 2,795 2,808 25,100
2025/08/06 2,797 2,812 2,795 2,812 27,000
2025/08/05 2,799 2,803 2,781 2,793 29,000
2025/08/04 2,795 2,811 2,785 2,793 33,300
2025/08/01 2,759 2,800 2,759 2,800 47,500
2025/07/31 2,755 2,764 2,736 2,757 33,100
2025/07/30 2,733 2,751 2,733 2,748 23,800
2025/07/29 2,737 2,757 2,732 2,734 42,800
2025/07/28 2,750 2,750 2,731 2,739 49,200
2025/07/25 2,788 2,804 2,740 2,740 137,000
2025/07/24 2,843 2,854 2,830 2,836 50,200
2025/07/23 2,832 2,846 2,808 2,836 67,900
2025/07/22 2,835 2,850 2,818 2,826 32,400
2025/07/18 2,858 2,860 2,835 2,835 24,200
2025/07/17 2,848 2,855 2,833 2,854 19,200
2025/07/16 2,847 2,861 2,827 2,837 49,300
2025/07/15 2,812 2,878 2,808 2,824 39,800
2025/07/14 2,805 2,823 2,803 2,811 26,700
2025/07/11 2,791 2,828 2,791 2,809 46,900
2025/07/10 2,789 2,796 2,775 2,791 45,100
2025/07/09 2,775 2,801 2,775 2,789 37,100
2025/07/08 2,798 2,798 2,770 2,775 25,900
2025/07/07 2,762 2,798 2,762 2,790 50,500
2025/07/04 2,759 2,772 2,752 2,761 36,000
2025/07/03 2,766 2,787 2,751 2,759 52,000
2025/07/02 2,760 2,797 2,760 2,772 40,600
2025/07/01 2,761 2,784 2,761 2,766 31,100
2025/06/30 2,753 2,766 2,737 2,761 72,300
2025/06/27 2,744 2,757 2,728 2,757 70,700
2025/06/26 2,760 2,772 2,750 2,756 35,300
2025/06/25 2,766 2,768 2,742 2,761 37,100
2025/06/24 2,787 2,800 2,767 2,790 25,500
2025/06/23 2,768 2,788 2,766 2,781 18,100
2025/06/20 2,762 2,788 2,756 2,767 50,400
2025/06/19 2,769 2,777 2,758 2,771 22,300
2025/06/18 2,760 2,788 2,756 2,787 52,700
2025/06/17 2,767 2,767 2,745 2,753 21,500
2025/06/16 2,766 2,772 2,742 2,753 21,600
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

このページの先頭へ