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
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
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

このページの先頭へ