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
2015/12/30 2,376 2,379 2,324 2,362 43,200
2015/12/29 2,265 2,337 2,255 2,336 93,500
2015/12/28 2,329 2,364 2,260 2,284 101,900
2015/12/25 2,297 2,338 2,268 2,291 88,700
2015/12/24 2,368 2,371 2,299 2,306 95,800
2015/12/22 2,391 2,410 2,365 2,369 85,400
2015/12/21 2,400 2,448 2,351 2,388 78,000
2015/12/18 2,381 2,456 2,381 2,425 100,000
2015/12/17 2,403 2,420 2,341 2,393 136,100
2015/12/16 2,352 2,393 2,328 2,353 106,500
2015/12/15 2,399 2,409 2,338 2,340 84,500
2015/12/14 2,377 2,416 2,341 2,411 100,800
2015/12/11 2,476 2,510 2,404 2,413 138,300
2015/12/10 2,430 2,468 2,410 2,431 91,700
2015/12/09 2,469 2,492 2,437 2,450 52,300
2015/12/08 2,501 2,514 2,459 2,473 75,600
2015/12/07 2,490 2,557 2,490 2,514 66,600
2015/12/04 2,432 2,472 2,418 2,464 83,700
2015/12/03 2,501 2,512 2,474 2,480 109,900
2015/12/02 2,482 2,532 2,482 2,499 136,400
2015/12/01 2,441 2,492 2,441 2,476 97,100
2015/11/30 2,368 2,464 2,352 2,439 121,500
2015/11/27 2,362 2,374 2,349 2,369 43,600
2015/11/26 2,370 2,385 2,330 2,362 76,600
2015/11/25 2,382 2,397 2,334 2,341 121,000
2015/11/24 2,367 2,421 2,330 2,406 128,100
2015/11/20 2,350 2,386 2,340 2,367 94,900
2015/11/19 2,310 2,360 2,310 2,338 134,000
2015/11/18 2,266 2,312 2,266 2,286 186,100
2015/11/17 2,167 2,231 2,167 2,220 186,200
2015/11/16 2,208 2,238 2,142 2,167 222,600
2015/11/13 2,253 2,280 2,245 2,265 86,500
2015/11/12 2,282 2,308 2,256 2,265 54,800
2015/11/11 2,220 2,283 2,211 2,279 62,700
2015/11/10 2,266 2,270 2,222 2,233 68,900
2015/11/09 2,200 2,308 2,200 2,304 113,600
2015/11/06 2,124 2,245 2,112 2,238 172,800
2015/11/05 2,147 2,156 2,103 2,124 119,800
2015/11/04 2,156 2,156 2,121 2,121 81,600
2015/11/02 2,098 2,139 2,066 2,120 88,700
2015/10/30 2,216 2,216 2,097 2,098 116,200
2015/10/29 2,140 2,220 2,140 2,216 122,700
2015/10/28 2,100 2,205 2,095 2,133 306,600
2015/10/27 2,069 2,093 2,047 2,060 72,300
2015/10/26 2,088 2,090 2,059 2,069 49,800
2015/10/23 2,078 2,129 2,072 2,079 102,300
2015/10/22 2,037 2,076 2,037 2,064 41,000
2015/10/21 2,045 2,067 2,037 2,065 41,300
2015/10/20 2,000 2,060 2,000 2,048 54,900
2015/10/19 1,995 2,010 1,986 2,000 21,100
2015/10/16 2,015 2,027 2,000 2,000 30,400
2015/10/15 2,002 2,030 1,996 2,015 63,500
2015/10/14 2,005 2,023 1,988 2,011 52,900
2015/10/13 1,978 2,027 1,978 2,008 45,200
2015/10/09 1,957 1,984 1,946 1,978 28,500
2015/10/08 1,970 1,975 1,950 1,958 31,100
2015/10/07 1,954 1,997 1,940 1,997 54,300
2015/10/06 1,941 1,974 1,941 1,950 43,700
2015/10/05 1,950 1,950 1,916 1,932 30,800
2015/10/02 1,920 1,945 1,920 1,941 22,500
2015/10/01 1,963 1,978 1,915 1,924 49,000
2015/09/30 1,920 1,968 1,920 1,963 45,600
2015/09/29 1,937 1,937 1,889 1,900 38,800
2015/09/28 1,905 1,961 1,902 1,954 43,800
2015/09/25 1,887 1,902 1,865 1,899 39,900
2015/09/24 1,883 1,929 1,883 1,888 41,800
2015/09/18 1,954 1,973 1,906 1,915 49,500
2015/09/17 1,950 1,999 1,930 1,990 57,100
2015/09/16 1,939 1,948 1,907 1,941 44,500
2015/09/15 1,912 1,946 1,900 1,929 73,200
2015/09/14 1,869 1,921 1,858 1,909 97,600
2015/09/11 1,799 1,863 1,799 1,857 97,000
2015/09/10 1,815 1,817 1,781 1,799 158,700
2015/09/09 1,845 1,845 1,802 1,831 83,000
2015/09/08 1,830 1,841 1,801 1,805 68,300
2015/09/07 1,818 1,831 1,801 1,817 43,700
2015/09/04 1,855 1,864 1,810 1,818 66,300
2015/09/03 1,880 1,920 1,851 1,852 60,700
2015/09/02 1,876 1,907 1,864 1,867 79,900
2015/09/01 1,958 1,962 1,882 1,887 104,300
2015/08/31 1,991 2,005 1,951 1,958 99,500
2015/08/28 2,033 2,046 1,985 1,994 72,800
2015/08/27 1,962 2,040 1,962 2,008 125,100
2015/08/26 1,918 1,944 1,906 1,926 109,300
2015/08/25 1,875 1,978 1,860 1,918 164,000
2015/08/24 1,960 1,994 1,921 1,926 106,900
2015/08/21 2,004 2,043 1,982 2,009 90,400
2015/08/20 2,085 2,094 2,046 2,047 52,000
2015/08/19 2,107 2,107 2,068 2,072 45,700
2015/08/18 2,080 2,116 2,072 2,093 69,800
2015/08/17 2,051 2,089 2,051 2,072 39,900
2015/08/14 2,089 2,089 2,048 2,057 93,900
2015/08/13 2,080 2,115 2,068 2,094 118,300
2015/08/12 2,097 2,116 2,084 2,093 80,800
2015/08/11 2,090 2,117 2,076 2,097 79,600
2015/08/10 2,060 2,090 2,054 2,082 97,900
2015/08/07 2,050 2,067 2,042 2,061 80,200
2015/08/06 2,051 2,066 2,030 2,045 108,900
2015/08/05 2,097 2,118 2,054 2,070 120,000
2015/08/04 2,008 2,087 2,008 2,079 140,400
2015/08/03 1,982 2,010 1,970 2,000 60,000
2015/07/31 1,958 1,983 1,951 1,982 45,100
2015/07/30 1,958 1,987 1,951 1,958 77,500
2015/07/29 1,933 1,973 1,931 1,957 97,300
2015/07/28 1,890 1,946 1,890 1,934 104,400
2015/07/27 1,884 1,919 1,858 1,903 84,600
2015/07/24 1,900 1,905 1,876 1,881 23,100
2015/07/23 1,881 1,893 1,873 1,892 19,400
2015/07/22 1,877 1,896 1,869 1,880 37,100
2015/07/21 1,877 1,882 1,858 1,872 41,500
2015/07/17 1,896 1,908 1,874 1,878 35,500
2015/07/16 1,909 1,909 1,880 1,896 36,300
2015/07/15 1,893 1,942 1,876 1,910 135,600
2015/07/14 1,850 1,877 1,845 1,869 82,200
2015/07/13 1,830 1,834 1,808 1,832 46,100
2015/07/10 1,824 1,839 1,808 1,814 40,300
2015/07/09 1,824 1,829 1,784 1,822 90,000
2015/07/08 1,880 1,880 1,847 1,849 69,900
2015/07/07 1,873 1,894 1,845 1,877 55,100
2015/07/06 1,903 1,903 1,842 1,851 73,300
2015/07/03 1,897 1,897 1,872 1,876 38,100
2015/07/02 1,870 1,899 1,869 1,885 68,400
2015/07/01 1,861 1,874 1,846 1,855 68,400
2015/06/30 1,864 1,865 1,837 1,841 61,600
2015/06/29 1,810 1,874 1,810 1,844 89,900
2015/06/26 1,878 1,897 1,876 1,891 52,500
2015/06/25 1,883 1,890 1,875 1,879 33,000
2015/06/24 1,898 1,900 1,881 1,885 76,800
2015/06/23 1,868 1,868 1,852 1,867 63,800
2015/06/22 1,851 1,859 1,842 1,852 69,300
2015/06/19 1,865 1,868 1,832 1,832 136,800
2015/06/18 1,865 1,869 1,851 1,855 64,500
2015/06/17 1,872 1,875 1,862 1,865 64,000
2015/06/16 1,871 1,889 1,871 1,871 77,700
2015/06/15 1,876 1,883 1,865 1,869 51,000
2015/06/12 1,890 1,898 1,877 1,886 112,100
2015/06/11 1,870 1,877 1,865 1,876 40,500
2015/06/10 1,875 1,884 1,858 1,859 69,500
2015/06/09 1,915 1,915 1,875 1,875 87,200
2015/06/08 1,881 1,905 1,874 1,899 62,400
2015/06/05 1,889 1,902 1,871 1,878 117,500
2015/06/04 1,882 1,898 1,880 1,893 37,500
2015/06/03 1,871 1,889 1,867 1,882 81,700
2015/06/02 1,900 1,903 1,875 1,891 50,600
2015/06/01 1,885 1,919 1,885 1,896 72,500
2015/05/29 1,883 1,886 1,866 1,873 68,400
2015/05/28 1,890 1,898 1,868 1,870 73,000
2015/05/27 1,914 1,915 1,871 1,880 122,500
2015/05/26 1,895 1,928 1,895 1,919 81,300
2015/05/25 1,879 1,899 1,875 1,895 44,500
2015/05/22 1,874 1,879 1,856 1,877 61,300
2015/05/21 1,880 1,880 1,853 1,866 77,900
2015/05/20 1,864 1,880 1,846 1,877 109,100
2015/05/19 1,870 1,875 1,852 1,856 107,500
2015/05/18 1,860 1,876 1,851 1,874 67,400
2015/05/15 1,842 1,858 1,842 1,858 43,300
2015/05/14 1,861 1,870 1,842 1,846 79,800
2015/05/13 1,885 1,888 1,855 1,865 82,300
2015/05/12 1,893 1,899 1,870 1,890 70,200
2015/05/11 1,902 1,930 1,889 1,912 111,000
2015/05/08 1,890 1,902 1,860 1,867 103,400
2015/05/07 1,905 1,907 1,857 1,882 97,600
2015/05/01 1,920 1,928 1,874 1,890 107,900
2015/04/30 1,972 1,985 1,896 1,920 237,700
2015/04/28 2,000 2,097 1,955 1,972 420,900
2015/04/27 2,120 2,169 2,120 2,168 56,500
2015/04/24 2,117 2,139 2,105 2,120 33,600
2015/04/23 2,130 2,130 2,097 2,114 31,300
2015/04/22 2,133 2,133 2,105 2,110 36,300
2015/04/21 2,140 2,140 2,095 2,133 52,200
2015/04/20 2,132 2,145 2,113 2,119 33,000
2015/04/17 2,139 2,157 2,102 2,140 57,600
2015/04/16 2,168 2,177 2,124 2,139 44,200
2015/04/15 2,188 2,197 2,163 2,168 57,200
2015/04/14 2,139 2,187 2,139 2,187 101,600
2015/04/13 2,113 2,137 2,084 2,119 51,500
2015/04/10 2,157 2,158 2,128 2,134 54,200
2015/04/09 2,115 2,160 2,115 2,154 80,300
2015/04/08 2,101 2,150 2,099 2,142 95,800
2015/04/07 2,115 2,121 2,082 2,092 54,500
2015/04/06 2,112 2,130 2,108 2,115 40,000
2015/04/03 2,108 2,134 2,092 2,119 65,100
2015/04/02 2,099 2,134 2,099 2,123 81,300
2015/04/01 2,085 2,095 2,048 2,081 94,000
2015/03/31 2,122 2,138 2,069 2,092 119,800
2015/03/30 2,084 2,109 2,077 2,102 42,900
2015/03/27 2,130 2,157 2,090 2,102 100,100
2015/03/26 2,164 2,164 2,132 2,144 45,800
2015/03/25 2,170 2,170 2,139 2,164 65,600
2015/03/24 2,150 2,170 2,142 2,166 72,900
2015/03/23 2,126 2,159 2,125 2,145 81,200
2015/03/20 2,080 2,123 2,080 2,123 91,800
2015/03/19 2,094 2,094 2,060 2,078 44,900
2015/03/18 2,050 2,099 2,038 2,098 125,100
2015/03/17 2,060 2,065 2,032 2,046 57,300
2015/03/16 2,071 2,071 2,038 2,065 98,000
2015/03/13 2,076 2,082 2,059 2,071 98,600
2015/03/12 2,053 2,077 2,017 2,057 190,700
2015/03/11 2,040 2,087 2,037 2,055 400,600
2015/03/10 2,130 2,140 2,083 2,094 323,000
2015/03/09 2,145 2,185 2,136 2,156 386,200
2015/03/06 2,070 2,124 2,066 2,124 142,500
2015/03/05 2,109 2,119 2,068 2,082 148,700
2015/03/04 2,110 2,139 2,090 2,106 183,400
2015/03/03 2,078 2,125 2,078 2,121 142,600
2015/03/02 2,046 2,077 2,046 2,070 116,500
2015/02/27 2,046 2,079 2,026 2,046 125,000
2015/02/26 2,060 2,071 2,030 2,041 85,300
2015/02/25 2,017 2,057 2,016 2,056 171,100
2015/02/24 2,020 2,024 2,000 2,014 89,400
2015/02/23 2,000 2,024 1,997 2,017 95,100
2015/02/20 1,993 2,000 1,980 1,999 71,400
2015/02/19 1,975 1,995 1,971 1,992 50,600
2015/02/18 1,988 1,994 1,966 1,969 60,700
2015/02/17 1,960 1,985 1,950 1,982 67,300
2015/02/16 1,943 1,969 1,938 1,947 74,500
2015/02/13 1,930 1,945 1,916 1,938 78,900
2015/02/12 1,918 1,926 1,902 1,918 60,000
2015/02/10 1,906 1,908 1,885 1,902 32,200
2015/02/09 1,892 1,901 1,890 1,893 29,700
2015/02/06 1,917 1,917 1,884 1,892 41,900
2015/02/05 1,879 1,918 1,878 1,894 77,100
2015/02/04 1,880 1,895 1,872 1,880 55,000
2015/02/03 1,884 1,890 1,865 1,877 48,600
2015/02/02 1,879 1,888 1,857 1,877 54,800
2015/01/30 1,872 1,886 1,860 1,879 69,600
2015/01/29 1,853 1,875 1,840 1,866 47,100
2015/01/28 1,799 1,864 1,797 1,853 101,600
2015/01/27 1,798 1,814 1,788 1,800 66,200
2015/01/26 1,779 1,801 1,772 1,787 45,400
2015/01/23 1,781 1,785 1,766 1,779 31,800
2015/01/22 1,779 1,779 1,760 1,771 33,800
2015/01/21 1,777 1,785 1,771 1,775 50,700
2015/01/20 1,769 1,783 1,756 1,778 61,900
2015/01/19 1,768 1,779 1,750 1,766 52,000
2015/01/16 1,771 1,778 1,755 1,766 50,500
2015/01/15 1,778 1,795 1,769 1,785 31,100
2015/01/14 1,789 1,793 1,772 1,778 45,600
2015/01/13 1,767 1,790 1,756 1,790 56,500
2015/01/09 1,782 1,784 1,764 1,768 65,300
2015/01/08 1,756 1,767 1,752 1,764 44,200
2015/01/07 1,752 1,765 1,748 1,756 51,200
2015/01/06 1,775 1,775 1,750 1,753 71,000
2015/01/05 1,785 1,795 1,777 1,777 38,200

このページの先頭へ