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
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
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

このページの先頭へ