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
2019/12/30 2,230 2,230 2,208 2,213 36,200
2019/12/27 2,249 2,263 2,233 2,239 29,200
2019/12/26 2,226 2,236 2,218 2,234 34,500
2019/12/25 2,226 2,237 2,209 2,227 52,200
2019/12/24 2,234 2,239 2,202 2,208 25,200
2019/12/23 2,201 2,230 2,193 2,209 52,300
2019/12/20 2,192 2,215 2,187 2,189 52,400
2019/12/19 2,202 2,205 2,181 2,192 34,600
2019/12/18 2,180 2,202 2,165 2,202 54,000
2019/12/17 2,175 2,177 2,156 2,177 39,200
2019/12/16 2,147 2,163 2,131 2,156 38,500
2019/12/13 2,191 2,191 2,144 2,149 66,500
2019/12/12 2,190 2,199 2,161 2,161 42,300
2019/12/11 2,210 2,213 2,183 2,185 42,300
2019/12/10 2,229 2,237 2,214 2,217 35,000
2019/12/09 2,214 2,232 2,208 2,224 45,000
2019/12/06 2,200 2,213 2,186 2,201 43,700
2019/12/05 2,210 2,219 2,199 2,208 47,200
2019/12/04 2,222 2,225 2,201 2,223 61,900
2019/12/03 2,269 2,271 2,231 2,239 95,300
2019/12/02 2,296 2,322 2,296 2,305 69,000
2019/11/29 2,309 2,325 2,278 2,296 48,100
2019/11/28 2,350 2,350 2,295 2,296 79,600
2019/11/27 2,394 2,405 2,351 2,355 69,600
2019/11/26 2,389 2,399 2,366 2,375 60,100
2019/11/25 2,397 2,407 2,376 2,376 51,500
2019/11/22 2,355 2,395 2,355 2,376 86,900
2019/11/21 2,333 2,360 2,291 2,330 92,000
2019/11/20 2,302 2,330 2,289 2,330 56,800
2019/11/19 2,293 2,309 2,287 2,306 39,200
2019/11/18 2,292 2,293 2,267 2,293 30,600
2019/11/15 2,257 2,295 2,257 2,295 47,100
2019/11/14 2,245 2,254 2,224 2,252 46,600
2019/11/13 2,240 2,251 2,227 2,245 42,300
2019/11/12 2,270 2,277 2,244 2,248 33,500
2019/11/11 2,283 2,295 2,247 2,261 43,100
2019/11/08 2,304 2,312 2,255 2,272 50,300
2019/11/07 2,302 2,302 2,263 2,299 41,200
2019/11/06 2,284 2,318 2,270 2,316 57,100
2019/11/05 2,258 2,291 2,220 2,283 72,700
2019/11/01 2,204 2,240 2,195 2,230 64,700
2019/10/31 2,228 2,254 2,201 2,213 87,100
2019/10/30 2,248 2,272 2,236 2,258 86,900
2019/10/29 2,183 2,277 2,183 2,253 178,300
2019/10/28 2,175 2,183 2,063 2,182 133,400
2019/10/25 2,133 2,138 2,115 2,125 50,800
2019/10/24 2,170 2,170 2,133 2,145 33,200
2019/10/23 2,144 2,164 2,122 2,163 53,500
2019/10/21 2,155 2,160 2,129 2,144 27,900
2019/10/18 2,137 2,170 2,137 2,154 40,300
2019/10/17 2,165 2,165 2,129 2,137 53,000
2019/10/16 2,161 2,184 2,154 2,171 51,500
2019/10/15 2,130 2,163 2,122 2,154 62,600
2019/10/11 2,119 2,119 2,089 2,111 32,200
2019/10/10 2,098 2,126 2,072 2,118 37,700
2019/10/09 2,092 2,106 2,083 2,098 25,200
2019/10/08 2,099 2,121 2,095 2,117 26,100
2019/10/07 2,069 2,089 2,069 2,089 18,500
2019/10/04 2,068 2,068 2,032 2,062 30,600
2019/10/03 2,080 2,087 2,050 2,073 42,700
2019/10/02 2,128 2,146 2,118 2,130 29,600
2019/10/01 2,084 2,144 2,084 2,136 32,300
2019/09/30 2,089 2,109 2,065 2,084 54,800
2019/09/27 2,166 2,166 2,098 2,123 47,800
2019/09/26 2,177 2,178 2,154 2,163 49,500
2019/09/25 2,164 2,176 2,139 2,157 79,000
2019/09/24 2,137 2,178 2,136 2,173 62,400
2019/09/20 2,156 2,156 2,123 2,137 70,200
2019/09/19 2,133 2,160 2,128 2,156 79,300
2019/09/18 2,109 2,141 2,101 2,119 132,700
2019/09/17 2,080 2,122 2,055 2,107 70,300
2019/09/13 2,025 2,090 2,019 2,081 123,900
2019/09/12 2,029 2,034 2,008 2,014 69,100
2019/09/11 2,020 2,034 2,016 2,034 63,200
2019/09/10 1,995 2,018 1,985 2,012 44,900
2019/09/09 1,973 2,004 1,966 1,995 30,500
2019/09/06 2,029 2,029 1,972 1,973 53,300
2019/09/05 2,010 2,029 2,003 2,029 47,600
2019/09/04 1,995 2,002 1,987 1,990 35,500
2019/09/03 2,002 2,028 1,998 2,015 38,000
2019/09/02 2,016 2,016 1,993 2,002 24,000
2019/08/30 2,007 2,018 1,998 2,016 38,100
2019/08/29 1,976 1,993 1,962 1,992 46,000
2019/08/28 2,015 2,015 1,986 1,987 34,900
2019/08/27 2,009 2,019 1,993 2,015 34,200
2019/08/26 1,972 2,004 1,972 1,994 43,200
2019/08/23 2,003 2,016 1,987 2,008 38,400
2019/08/22 1,987 2,003 1,973 2,003 38,300
2019/08/21 1,971 1,986 1,961 1,979 36,700
2019/08/20 1,986 1,999 1,973 1,995 31,800
2019/08/19 1,980 1,992 1,978 1,983 30,900
2019/08/16 1,980 1,988 1,961 1,968 33,500
2019/08/15 1,974 1,987 1,954 1,975 23,200
2019/08/14 1,998 2,033 1,985 2,019 45,700
2019/08/13 1,956 1,980 1,922 1,978 43,700
2019/08/09 1,972 1,979 1,959 1,969 34,400
2019/08/08 1,953 1,972 1,937 1,964 40,400
2019/08/07 1,931 1,953 1,921 1,944 46,200
2019/08/06 1,878 1,927 1,866 1,926 59,000
2019/08/05 1,955 1,956 1,896 1,926 76,300
2019/08/02 2,003 2,005 1,953 1,961 110,000
2019/08/01 2,023 2,024 1,999 2,024 41,000
2019/07/31 2,028 2,044 2,016 2,031 65,800
2019/07/30 2,034 2,052 2,029 2,035 50,700
2019/07/29 2,006 2,036 2,003 2,024 53,100
2019/07/26 2,014 2,020 1,995 2,011 76,700
2019/07/25 1,978 2,027 1,941 2,017 163,000
2019/07/24 1,990 2,000 1,968 2,000 102,300
2019/07/23 1,985 2,003 1,965 1,990 51,100
2019/07/22 2,012 2,019 1,987 1,994 60,800
2019/07/19 1,986 2,017 1,977 2,015 46,000
2019/07/18 2,046 2,046 1,975 1,981 81,400
2019/07/17 2,026 2,063 2,022 2,056 122,800
2019/07/16 2,034 2,034 2,010 2,024 60,200
2019/07/12 2,040 2,052 2,019 2,035 77,800
2019/07/11 2,019 2,039 2,019 2,037 80,200
2019/07/10 1,991 2,020 1,981 2,013 85,000
2019/07/09 2,002 2,041 1,989 2,000 143,300
2019/07/08 2,013 2,016 1,983 1,999 91,900
2019/07/05 2,010 2,028 1,998 2,021 94,100
2019/07/04 2,010 2,019 1,998 2,008 79,300
2019/07/03 1,999 2,033 1,996 1,999 125,700
2019/07/02 2,041 2,045 1,989 1,999 134,900
2019/07/01 2,008 2,046 2,002 2,041 117,500
2019/06/28 1,990 2,005 1,981 1,996 89,100
2019/06/27 1,970 2,001 1,960 1,992 99,800
2019/06/26 1,950 1,984 1,949 1,978 71,700
2019/06/25 1,970 1,978 1,948 1,948 85,200
2019/06/24 1,936 1,973 1,936 1,970 81,400
2019/06/21 1,919 1,937 1,903 1,933 116,800
2019/06/20 1,924 1,930 1,907 1,919 72,600
2019/06/19 1,895 1,936 1,888 1,924 120,100
2019/06/18 1,900 1,906 1,872 1,884 91,000
2019/06/17 1,883 1,907 1,867 1,900 86,300
2019/06/14 1,890 1,897 1,875 1,887 63,400
2019/06/13 1,930 1,930 1,888 1,902 77,500
2019/06/12 1,931 1,954 1,928 1,930 46,600
2019/06/11 1,934 1,935 1,915 1,933 79,900
2019/06/10 1,943 1,952 1,936 1,945 92,100
2019/06/07 1,933 1,948 1,923 1,936 223,900
2019/06/06 1,934 1,957 1,914 1,930 116,600
2019/06/05 1,938 1,945 1,910 1,941 130,400
2019/06/04 1,925 1,941 1,900 1,926 178,900
2019/06/03 1,845 1,939 1,828 1,920 237,200
2019/05/31 1,841 1,858 1,816 1,843 81,900
2019/05/30 1,815 1,843 1,811 1,840 56,200
2019/05/29 1,849 1,853 1,808 1,823 81,100
2019/05/28 1,849 1,870 1,840 1,863 104,500
2019/05/27 1,817 1,846 1,811 1,840 47,500
2019/05/24 1,782 1,805 1,780 1,799 37,800
2019/05/23 1,776 1,804 1,775 1,795 50,000
2019/05/22 1,800 1,800 1,777 1,777 48,100
2019/05/21 1,782 1,795 1,776 1,787 59,500
2019/05/20 1,794 1,803 1,782 1,790 69,600
2019/05/17 1,787 1,798 1,775 1,789 53,200
2019/05/16 1,795 1,795 1,770 1,777 64,800
2019/05/15 1,820 1,823 1,778 1,805 82,900
2019/05/14 1,783 1,809 1,767 1,800 74,600
2019/05/13 1,839 1,839 1,795 1,813 105,300
2019/05/10 1,840 1,863 1,829 1,844 87,800
2019/05/09 1,873 1,873 1,828 1,849 103,200
2019/05/08 1,876 1,924 1,870 1,895 104,700
2019/05/07 1,958 1,958 1,887 1,887 149,900
2019/04/26 1,917 1,997 1,914 1,964 441,400
2019/04/25 1,772 1,807 1,770 1,802 76,700
2019/04/24 1,800 1,805 1,772 1,775 50,400
2019/04/23 1,784 1,805 1,780 1,805 45,800
2019/04/22 1,778 1,791 1,773 1,784 26,300
2019/04/19 1,764 1,788 1,764 1,783 55,100
2019/04/18 1,765 1,775 1,756 1,756 46,000
2019/04/17 1,785 1,793 1,762 1,765 56,600
2019/04/16 1,778 1,794 1,765 1,790 52,700
2019/04/15 1,767 1,792 1,766 1,784 46,600
2019/04/12 1,780 1,780 1,755 1,761 45,600
2019/04/11 1,767 1,779 1,762 1,775 48,200
2019/04/10 1,752 1,775 1,752 1,769 35,800
2019/04/09 1,795 1,797 1,747 1,784 96,500
2019/04/08 1,823 1,823 1,793 1,798 38,300
2019/04/05 1,818 1,825 1,811 1,820 48,400
2019/04/04 1,808 1,827 1,795 1,819 88,600
2019/04/03 1,782 1,811 1,771 1,803 58,200
2019/04/02 1,828 1,830 1,779 1,784 66,400
2019/04/01 1,776 1,821 1,776 1,813 99,700
2019/03/29 1,736 1,769 1,736 1,769 107,000
2019/03/28 1,773 1,773 1,728 1,731 117,100
2019/03/27 1,791 1,806 1,775 1,780 90,900
2019/03/26 1,797 1,813 1,790 1,803 123,900
2019/03/25 1,805 1,813 1,779 1,781 139,400
2019/03/22 1,821 1,836 1,808 1,832 141,100
2019/03/20 1,823 1,835 1,806 1,815 97,900
2019/03/19 1,862 1,862 1,837 1,837 79,300
2019/03/18 1,844 1,865 1,837 1,863 93,600
2019/03/15 1,836 1,865 1,828 1,849 127,200
2019/03/14 1,896 1,899 1,836 1,841 131,200
2019/03/13 1,908 1,920 1,881 1,888 520,800
2019/03/12 1,949 1,955 1,935 1,947 412,000
2019/03/11 1,950 1,960 1,918 1,940 193,700
2019/03/08 1,967 1,981 1,939 1,948 215,900
2019/03/07 1,973 2,033 1,973 1,992 347,900
2019/03/06 2,043 2,043 1,965 1,972 468,400
2019/03/05 2,038 2,047 2,028 2,042 184,100
2019/03/04 2,080 2,085 2,045 2,048 240,200
2019/03/01 2,106 2,106 2,059 2,068 332,100
2019/02/28 2,112 2,119 2,092 2,095 237,600
2019/02/27 2,089 2,122 2,089 2,114 210,700
2019/02/26 2,090 2,122 2,083 2,089 204,500
2019/02/25 2,123 2,123 2,095 2,100 175,100
2019/02/22 2,090 2,094 2,070 2,091 72,600
2019/02/21 2,094 2,119 2,086 2,117 89,000
2019/02/20 2,082 2,099 2,064 2,079 56,900
2019/02/19 2,076 2,078 2,056 2,067 35,900
2019/02/18 2,078 2,084 2,064 2,076 55,500
2019/02/15 2,028 2,037 2,008 2,035 35,000
2019/02/14 2,045 2,060 2,037 2,040 37,100
2019/02/13 2,041 2,066 2,036 2,058 37,000
2019/02/12 2,011 2,056 2,002 2,039 75,600
2019/02/08 2,030 2,031 1,995 2,021 92,900
2019/02/07 2,108 2,108 2,045 2,050 65,200
2019/02/06 2,166 2,167 2,102 2,111 64,900
2019/02/05 2,198 2,222 2,156 2,166 62,000
2019/02/04 2,145 2,190 2,139 2,190 84,300
2019/02/01 2,133 2,142 2,108 2,136 85,100
2019/01/31 2,100 2,144 2,100 2,133 62,800
2019/01/30 2,087 2,103 2,079 2,084 77,800
2019/01/29 2,057 2,089 2,043 2,087 63,100
2019/01/28 2,082 2,082 2,029 2,049 68,400
2019/01/25 2,050 2,139 2,050 2,106 164,800
2019/01/24 1,970 2,080 1,958 2,050 345,400
2019/01/23 1,935 1,935 1,874 1,882 88,100
2019/01/22 1,950 1,980 1,939 1,949 40,300
2019/01/21 1,942 1,956 1,921 1,944 29,700
2019/01/18 1,920 1,924 1,897 1,911 31,200
2019/01/17 1,919 1,923 1,883 1,897 34,700
2019/01/16 1,912 1,912 1,887 1,897 30,200
2019/01/15 1,852 1,913 1,846 1,906 50,000
2019/01/11 1,858 1,858 1,833 1,851 29,200
2019/01/10 1,876 1,876 1,845 1,852 47,800
2019/01/09 1,895 1,900 1,869 1,876 46,600
2019/01/08 1,891 1,900 1,869 1,871 86,300
2019/01/07 1,858 1,872 1,847 1,870 57,900
2019/01/04 1,781 1,818 1,767 1,815 95,700

このページの先頭へ