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
2017/12/29 2,771 2,786 2,762 2,782 25,100
2017/12/28 2,776 2,785 2,766 2,772 19,600
2017/12/27 2,777 2,784 2,766 2,776 22,300
2017/12/26 2,760 2,777 2,755 2,763 33,400
2017/12/25 2,763 2,767 2,745 2,760 38,100
2017/12/22 2,769 2,770 2,754 2,755 39,600
2017/12/21 2,769 2,776 2,758 2,767 41,000
2017/12/20 2,774 2,790 2,764 2,772 42,100
2017/12/19 2,786 2,796 2,774 2,774 36,800
2017/12/18 2,801 2,808 2,774 2,779 47,800
2017/12/15 2,816 2,822 2,790 2,798 54,800
2017/12/14 2,824 2,832 2,802 2,816 33,100
2017/12/13 2,830 2,830 2,795 2,812 39,600
2017/12/12 2,817 2,834 2,808 2,828 42,300
2017/12/11 2,792 2,817 2,777 2,817 43,500
2017/12/08 2,742 2,786 2,742 2,765 93,500
2017/12/07 2,811 2,840 2,803 2,806 74,400
2017/12/06 2,833 2,839 2,820 2,831 74,500
2017/12/05 2,825 2,844 2,804 2,834 54,400
2017/12/04 2,798 2,825 2,791 2,813 46,300
2017/12/01 2,800 2,826 2,785 2,821 62,600
2017/11/30 2,790 2,807 2,781 2,800 37,500
2017/11/29 2,739 2,796 2,739 2,792 43,300
2017/11/28 2,750 2,753 2,726 2,739 34,900
2017/11/27 2,767 2,777 2,750 2,754 19,900
2017/11/24 2,772 2,794 2,748 2,767 34,400
2017/11/22 2,808 2,808 2,764 2,764 51,400
2017/11/21 2,801 2,825 2,790 2,808 51,400
2017/11/20 2,734 2,795 2,725 2,788 61,000
2017/11/17 2,718 2,724 2,700 2,719 95,300
2017/11/16 2,738 2,738 2,702 2,713 66,300
2017/11/15 2,778 2,781 2,709 2,738 82,800
2017/11/14 2,830 2,830 2,778 2,782 53,000
2017/11/13 2,835 2,835 2,809 2,810 48,100
2017/11/10 2,801 2,839 2,796 2,834 85,600
2017/11/09 2,801 2,825 2,782 2,804 76,700
2017/11/08 2,797 2,826 2,787 2,820 76,500
2017/11/07 2,815 2,835 2,810 2,834 76,500
2017/11/06 2,782 2,809 2,766 2,806 68,800
2017/11/02 2,809 2,810 2,778 2,791 59,300
2017/11/01 2,789 2,834 2,789 2,822 139,400
2017/10/31 2,729 2,797 2,708 2,782 147,300
2017/10/30 2,682 2,729 2,659 2,727 227,300
2017/10/27 2,640 2,685 2,631 2,666 177,800
2017/10/26 2,654 2,658 2,610 2,645 354,500
2017/10/25 2,715 2,715 2,686 2,697 88,300
2017/10/24 2,711 2,727 2,708 2,720 44,100
2017/10/23 2,732 2,732 2,716 2,721 36,700
2017/10/20 2,720 2,753 2,718 2,730 45,900
2017/10/19 2,740 2,748 2,717 2,722 37,100
2017/10/18 2,745 2,763 2,721 2,732 47,900
2017/10/17 2,762 2,762 2,727 2,741 35,200
2017/10/16 2,731 2,773 2,726 2,762 64,100
2017/10/13 2,701 2,740 2,701 2,725 56,100
2017/10/12 2,718 2,734 2,702 2,703 34,100
2017/10/11 2,731 2,737 2,712 2,718 27,200
2017/10/10 2,722 2,747 2,713 2,731 61,300
2017/10/06 2,715 2,730 2,701 2,722 49,700
2017/10/05 2,691 2,720 2,691 2,707 39,000
2017/10/04 2,700 2,722 2,690 2,709 45,800
2017/10/03 2,723 2,723 2,682 2,692 77,700
2017/10/02 2,700 2,736 2,700 2,723 69,700
2017/09/29 2,698 2,698 2,680 2,692 56,300
2017/09/28 2,683 2,691 2,664 2,688 64,000
2017/09/27 2,669 2,689 2,664 2,671 57,300
2017/09/26 2,637 2,670 2,625 2,669 61,000
2017/09/25 2,623 2,639 2,618 2,634 50,900
2017/09/22 2,653 2,671 2,616 2,623 96,600
2017/09/21 2,685 2,705 2,653 2,661 99,500
2017/09/20 2,700 2,720 2,674 2,684 57,100
2017/09/19 2,699 2,708 2,681 2,700 51,100
2017/09/15 2,688 2,688 2,646 2,668 69,600
2017/09/14 2,731 2,735 2,692 2,695 56,500
2017/09/13 2,692 2,723 2,690 2,721 41,700
2017/09/12 2,703 2,712 2,677 2,710 54,800
2017/09/11 2,680 2,715 2,680 2,692 51,100
2017/09/08 2,673 2,704 2,673 2,683 76,400
2017/09/07 2,660 2,682 2,660 2,679 43,900
2017/09/06 2,605 2,656 2,597 2,652 48,100
2017/09/05 2,666 2,674 2,637 2,637 43,700
2017/09/04 2,668 2,682 2,658 2,668 36,800
2017/09/01 2,672 2,698 2,654 2,686 66,600
2017/08/31 2,660 2,694 2,648 2,670 57,000
2017/08/30 2,660 2,678 2,655 2,658 47,400
2017/08/29 2,650 2,680 2,646 2,669 40,800
2017/08/28 2,680 2,688 2,647 2,670 72,000
2017/08/25 2,706 2,709 2,656 2,675 83,200
2017/08/24 2,726 2,735 2,713 2,714 18,200
2017/08/23 2,750 2,753 2,713 2,726 25,400
2017/08/22 2,749 2,749 2,729 2,733 18,700
2017/08/21 2,722 2,751 2,719 2,734 33,100
2017/08/18 2,742 2,742 2,717 2,720 33,500
2017/08/17 2,774 2,775 2,752 2,754 22,300
2017/08/16 2,787 2,789 2,768 2,773 22,600
2017/08/15 2,774 2,798 2,767 2,787 49,800
2017/08/14 2,745 2,775 2,718 2,767 63,800
2017/08/10 2,728 2,761 2,728 2,754 49,300
2017/08/09 2,763 2,763 2,712 2,722 54,000
2017/08/08 2,778 2,778 2,749 2,757 43,700
2017/08/07 2,776 2,783 2,759 2,770 46,700
2017/08/04 2,773 2,777 2,754 2,767 29,200
2017/08/03 2,780 2,782 2,753 2,770 38,200
2017/08/02 2,781 2,805 2,764 2,764 62,000
2017/08/01 2,730 2,777 2,730 2,760 89,000
2017/07/31 2,698 2,740 2,698 2,723 95,900
2017/07/28 2,679 2,699 2,674 2,698 116,500
2017/07/27 2,673 2,718 2,660 2,662 252,800
2017/07/26 2,733 2,773 2,725 2,773 127,800
2017/07/25 2,696 2,728 2,683 2,728 78,000
2017/07/24 2,726 2,727 2,673 2,714 108,000
2017/07/21 2,681 2,716 2,680 2,716 81,300
2017/07/20 2,726 2,731 2,665 2,691 198,300
2017/07/19 2,751 2,751 2,704 2,722 125,700
2017/07/18 2,796 2,796 2,743 2,764 110,000
2017/07/14 2,694 2,805 2,693 2,780 171,100
2017/07/13 2,695 2,696 2,676 2,684 73,000
2017/07/12 2,689 2,691 2,675 2,676 41,300
2017/07/11 2,673 2,698 2,671 2,689 52,500
2017/07/10 2,687 2,694 2,669 2,673 37,400
2017/07/07 2,693 2,695 2,664 2,672 65,800
2017/07/06 2,690 2,699 2,683 2,695 48,800
2017/07/05 2,694 2,710 2,681 2,710 47,800
2017/07/04 2,697 2,710 2,692 2,706 61,200
2017/07/03 2,717 2,717 2,683 2,695 82,100
2017/06/30 2,700 2,720 2,696 2,717 118,100
2017/06/29 2,691 2,731 2,691 2,722 111,900
2017/06/28 2,703 2,733 2,679 2,679 90,900
2017/06/27 2,725 2,758 2,710 2,718 101,500
2017/06/26 2,675 2,725 2,675 2,709 109,100
2017/06/23 2,645 2,652 2,633 2,651 66,800
2017/06/22 2,662 2,670 2,645 2,647 66,200
2017/06/21 2,689 2,692 2,661 2,661 55,900
2017/06/20 2,702 2,702 2,682 2,686 92,500
2017/06/19 2,699 2,728 2,683 2,691 65,400
2017/06/16 2,713 2,727 2,689 2,698 69,000
2017/06/15 2,688 2,730 2,678 2,710 95,600
2017/06/14 2,667 2,689 2,655 2,671 50,400
2017/06/13 2,679 2,681 2,646 2,666 60,900
2017/06/12 2,667 2,691 2,659 2,688 57,300
2017/06/09 2,690 2,702 2,662 2,667 100,800
2017/06/08 2,698 2,703 2,689 2,697 74,800
2017/06/07 2,713 2,713 2,682 2,701 102,100
2017/06/06 2,799 2,799 2,720 2,722 111,400
2017/06/05 2,780 2,796 2,766 2,770 96,200
2017/06/02 2,794 2,797 2,760 2,780 150,400
2017/06/01 2,760 2,806 2,756 2,802 53,700
2017/05/31 2,767 2,782 2,757 2,763 72,400
2017/05/30 2,790 2,794 2,758 2,777 44,500
2017/05/29 2,787 2,807 2,773 2,773 54,500
2017/05/26 2,816 2,819 2,786 2,791 58,400
2017/05/25 2,835 2,842 2,817 2,819 46,000
2017/05/24 2,829 2,846 2,803 2,839 67,400
2017/05/23 2,816 2,824 2,803 2,809 51,800
2017/05/22 2,810 2,826 2,784 2,821 96,600
2017/05/19 2,820 2,829 2,783 2,825 82,400
2017/05/18 2,810 2,836 2,796 2,836 97,500
2017/05/17 2,858 2,863 2,815 2,838 87,800
2017/05/16 2,886 2,901 2,855 2,875 107,000
2017/05/15 2,854 2,893 2,852 2,881 63,100
2017/05/12 2,849 2,911 2,846 2,882 119,100
2017/05/11 2,855 2,863 2,805 2,828 126,800
2017/05/10 2,844 2,876 2,834 2,861 141,300
2017/05/09 2,870 2,870 2,821 2,830 117,600
2017/05/08 2,819 2,871 2,808 2,844 207,700
2017/05/02 2,851 2,855 2,783 2,790 232,000
2017/05/01 2,932 2,940 2,825 2,847 184,000
2017/04/28 3,000 3,030 2,879 2,928 324,500
2017/04/27 3,075 3,115 3,060 3,095 87,200
2017/04/26 3,065 3,075 3,035 3,070 59,100
2017/04/25 3,020 3,075 3,005 3,065 60,900
2017/04/24 3,010 3,035 2,996 3,030 63,800
2017/04/21 2,989 2,989 2,955 2,970 27,600
2017/04/20 2,974 2,988 2,947 2,963 27,000
2017/04/19 2,957 2,988 2,951 2,964 30,400
2017/04/18 2,953 2,966 2,933 2,957 35,600
2017/04/17 2,929 2,989 2,929 2,980 46,700
2017/04/14 2,945 2,945 2,897 2,926 55,200
2017/04/13 2,936 2,950 2,908 2,941 39,700
2017/04/12 2,957 2,957 2,918 2,953 62,700
2017/04/11 2,965 2,976 2,935 2,958 30,400
2017/04/10 2,950 2,994 2,947 2,967 57,100
2017/04/07 2,930 2,974 2,923 2,948 34,900
2017/04/06 3,000 3,000 2,923 2,930 55,500
2017/04/05 3,005 3,040 2,996 3,015 27,700
2017/04/04 3,015 3,045 2,992 3,005 41,400
2017/04/03 3,010 3,055 3,010 3,040 38,200
2017/03/31 3,070 3,080 3,010 3,010 51,400
2017/03/30 3,095 3,115 3,045 3,050 56,200
2017/03/29 3,095 3,115 3,075 3,110 33,500
2017/03/28 3,075 3,095 3,070 3,090 50,800
2017/03/27 3,085 3,085 3,040 3,065 68,000
2017/03/24 3,150 3,155 3,115 3,115 67,700
2017/03/23 3,095 3,145 3,080 3,130 98,800
2017/03/22 3,105 3,130 3,080 3,080 82,100
2017/03/21 3,105 3,165 3,100 3,145 62,100
2017/03/17 3,090 3,115 3,065 3,105 92,500
2017/03/16 3,060 3,095 3,040 3,090 75,300
2017/03/15 3,075 3,090 3,065 3,065 85,800
2017/03/14 3,035 3,100 3,020 3,085 214,600
2017/03/13 2,966 3,055 2,964 3,035 376,000
2017/03/10 3,025 3,040 3,000 3,005 409,600
2017/03/09 3,025 3,045 3,020 3,020 142,000
2017/03/08 3,005 3,045 3,005 3,040 149,900
2017/03/07 3,030 3,045 3,020 3,025 137,200
2017/03/06 3,050 3,050 3,020 3,035 160,000
2017/03/03 3,020 3,050 3,015 3,050 127,700
2017/03/02 3,025 3,030 3,015 3,025 156,700
2017/03/01 3,005 3,025 2,991 3,015 217,200
2017/02/28 3,020 3,025 3,000 3,005 117,800
2017/02/27 2,999 3,035 2,989 2,993 178,500
2017/02/24 3,000 3,010 2,971 2,993 129,200
2017/02/23 3,005 3,015 2,998 3,000 46,400
2017/02/22 3,000 3,010 2,988 3,000 42,200
2017/02/21 3,000 3,015 2,980 3,000 32,500
2017/02/20 2,976 2,997 2,970 2,997 38,800
2017/02/17 2,959 2,976 2,953 2,976 33,700
2017/02/16 2,962 2,975 2,948 2,952 30,000
2017/02/15 2,965 2,989 2,956 2,962 34,000
2017/02/14 2,984 2,989 2,963 2,965 55,400
2017/02/13 2,960 2,985 2,948 2,972 69,900
2017/02/10 2,909 2,938 2,896 2,928 44,800
2017/02/09 2,883 2,884 2,854 2,870 75,500
2017/02/08 2,903 2,903 2,851 2,881 99,100
2017/02/07 2,925 2,942 2,903 2,911 55,700
2017/02/06 2,932 2,950 2,918 2,933 46,700
2017/02/03 2,962 2,969 2,913 2,922 91,200
2017/02/02 2,989 3,035 2,962 2,963 126,200
2017/02/01 2,906 2,980 2,897 2,962 94,000
2017/01/31 2,914 2,934 2,901 2,906 65,000
2017/01/30 2,947 2,947 2,914 2,925 60,300
2017/01/27 2,985 2,999 2,937 2,947 129,300
2017/01/26 3,075 3,125 2,974 2,999 223,800
2017/01/25 3,020 3,060 2,971 2,981 114,900
2017/01/24 2,949 2,998 2,939 2,969 73,200
2017/01/23 2,992 2,993 2,947 2,949 67,300
2017/01/20 2,968 2,996 2,956 2,989 41,000
2017/01/19 3,025 3,045 2,980 2,994 53,100
2017/01/18 2,980 3,005 2,940 2,994 48,700
2017/01/17 3,040 3,040 2,992 2,998 63,900
2017/01/16 3,060 3,085 3,030 3,040 71,200
2017/01/13 3,020 3,105 3,020 3,100 60,300
2017/01/12 3,040 3,055 3,005 3,035 52,500
2017/01/11 3,040 3,060 3,025 3,040 48,300
2017/01/10 3,075 3,075 3,015 3,055 78,000
2017/01/06 3,035 3,150 3,005 3,055 91,600
2017/01/05 2,980 3,220 2,956 3,085 177,200
2017/01/04 2,904 2,935 2,857 2,935 82,900

このページの先頭へ