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
2020/12/30 2,944 2,959 2,915 2,939 50,600
2020/12/29 2,900 2,954 2,895 2,953 64,300
2020/12/28 2,924 2,948 2,896 2,910 63,500
2020/12/25 2,938 2,950 2,909 2,926 43,700
2020/12/24 2,935 2,947 2,904 2,922 52,100
2020/12/23 2,915 2,920 2,889 2,916 49,900
2020/12/22 2,921 2,941 2,873 2,893 97,700
2020/12/21 2,983 2,984 2,933 2,942 76,800
2020/12/18 3,030 3,045 2,983 2,988 90,600
2020/12/17 3,000 3,040 2,984 3,030 73,400
2020/12/16 3,040 3,055 2,992 3,000 100,000
2020/12/15 2,982 3,015 2,968 2,998 134,200
2020/12/14 2,930 2,960 2,922 2,957 117,300
2020/12/11 2,916 2,939 2,900 2,932 121,800
2020/12/10 2,930 2,938 2,907 2,914 81,200
2020/12/09 2,905 2,923 2,892 2,914 103,400
2020/12/08 2,929 2,952 2,905 2,905 50,500
2020/12/07 2,975 2,980 2,918 2,937 83,600
2020/12/04 2,927 2,946 2,904 2,946 77,600
2020/12/03 2,945 2,975 2,930 2,946 90,400
2020/12/02 3,005 3,005 2,947 2,951 111,300
2020/12/01 3,005 3,035 2,954 2,974 123,300
2020/11/30 3,055 3,055 2,995 2,998 98,500
2020/11/27 3,130 3,130 3,025 3,030 161,900
2020/11/26 3,100 3,135 3,085 3,120 57,100
2020/11/25 3,160 3,200 3,105 3,105 87,400
2020/11/24 3,220 3,250 3,155 3,155 119,300
2020/11/20 3,175 3,200 3,155 3,200 58,400
2020/11/19 3,180 3,205 3,140 3,190 69,400
2020/11/18 3,230 3,240 3,200 3,205 51,600
2020/11/17 3,265 3,265 3,200 3,230 78,700
2020/11/16 3,265 3,285 3,250 3,260 82,800
2020/11/13 3,160 3,225 3,150 3,220 91,500
2020/11/12 3,180 3,195 3,155 3,170 63,300
2020/11/11 3,150 3,195 3,105 3,180 97,600
2020/11/10 3,170 3,180 3,115 3,115 82,800
2020/11/09 3,135 3,200 3,125 3,170 70,600
2020/11/06 3,070 3,150 3,060 3,130 68,600
2020/11/05 3,095 3,125 3,045 3,060 111,200
2020/11/04 3,040 3,090 2,994 3,080 117,100
2020/11/02 2,970 3,025 2,933 3,020 121,800
2020/10/30 2,975 3,010 2,928 2,968 72,100
2020/10/29 3,040 3,095 2,948 2,969 132,500
2020/10/28 2,923 3,055 2,909 3,055 126,900
2020/10/27 2,926 2,955 2,869 2,939 152,800
2020/10/26 2,918 3,020 2,851 2,948 344,200
2020/10/23 2,939 2,939 2,830 2,899 139,300
2020/10/22 2,930 2,937 2,897 2,924 129,500
2020/10/21 2,881 2,949 2,881 2,931 119,000
2020/10/20 2,868 2,908 2,864 2,886 67,300
2020/10/19 2,856 2,899 2,855 2,868 68,000
2020/10/16 2,859 2,859 2,821 2,847 42,700
2020/10/15 2,874 2,887 2,835 2,843 92,100
2020/10/14 2,825 2,856 2,825 2,854 66,600
2020/10/13 2,818 2,845 2,816 2,817 64,100
2020/10/12 2,833 2,833 2,786 2,808 59,400
2020/10/09 2,823 2,849 2,801 2,813 77,100
2020/10/08 2,811 2,838 2,781 2,817 73,600
2020/10/07 2,818 2,824 2,776 2,793 151,900
2020/10/06 2,920 2,943 2,821 2,824 95,600
2020/10/05 2,900 2,923 2,879 2,912 64,100
2020/10/02 2,940 2,950 2,862 2,874 111,700
2020/09/30 3,025 3,025 2,920 2,920 73,900
2020/09/29 3,040 3,060 2,990 3,040 50,500
2020/09/28 3,040 3,075 2,998 3,040 67,300
2020/09/25 2,955 3,025 2,955 3,015 59,200
2020/09/24 2,994 3,015 2,947 2,955 96,400
2020/09/23 2,934 2,996 2,892 2,971 108,100
2020/09/18 2,953 2,964 2,925 2,926 78,800
2020/09/17 2,900 2,939 2,878 2,928 61,700
2020/09/16 2,846 2,884 2,836 2,881 51,300
2020/09/15 2,920 2,920 2,813 2,826 89,400
2020/09/14 2,846 2,916 2,806 2,896 126,600
2020/09/11 2,800 2,849 2,772 2,849 91,400
2020/09/10 2,805 2,806 2,758 2,783 61,300
2020/09/09 2,724 2,766 2,704 2,755 87,600
2020/09/08 2,782 2,800 2,724 2,762 73,900
2020/09/07 2,867 2,871 2,774 2,781 92,200
2020/09/04 2,900 2,938 2,880 2,886 59,900
2020/09/03 2,955 2,970 2,918 2,918 52,500
2020/09/02 2,917 2,953 2,907 2,950 80,500
2020/09/01 3,010 3,010 2,943 2,967 79,000
2020/08/31 2,965 3,020 2,964 3,015 69,600
2020/08/28 3,030 3,035 2,946 2,966 124,500
2020/08/27 3,135 3,135 3,050 3,065 46,200
2020/08/26 3,160 3,190 3,140 3,140 40,000
2020/08/25 3,145 3,175 3,135 3,160 51,700
2020/08/24 3,115 3,150 3,095 3,135 32,900
2020/08/21 3,145 3,145 3,090 3,120 38,000
2020/08/20 3,105 3,150 3,105 3,145 38,100
2020/08/19 3,175 3,200 3,130 3,140 50,700
2020/08/18 3,080 3,195 3,075 3,175 115,500
2020/08/17 3,125 3,140 3,065 3,080 48,400
2020/08/14 3,120 3,150 3,105 3,120 90,700
2020/08/13 3,080 3,130 3,055 3,105 94,800
2020/08/12 3,030 3,045 3,015 3,035 55,800
2020/08/11 2,980 3,035 2,978 3,030 96,300
2020/08/07 3,055 3,060 2,961 2,999 117,200
2020/08/06 3,070 3,075 3,020 3,050 56,400
2020/08/05 3,100 3,115 3,075 3,075 51,000
2020/08/04 3,115 3,150 3,055 3,105 81,100
2020/08/03 3,195 3,215 3,115 3,130 110,500
2020/07/31 3,270 3,275 3,170 3,185 97,700
2020/07/30 3,280 3,300 3,245 3,300 104,600
2020/07/29 3,225 3,300 3,225 3,255 175,600
2020/07/28 3,160 3,225 3,105 3,220 124,500
2020/07/27 3,200 3,280 3,155 3,190 360,700
2020/07/22 3,075 3,150 3,050 3,145 156,400
2020/07/21 3,075 3,110 3,035 3,085 171,000
2020/07/20 3,020 3,070 3,015 3,060 123,400
2020/07/17 2,934 2,993 2,934 2,964 83,500
2020/07/16 3,000 3,000 2,917 2,935 120,300
2020/07/15 2,946 3,050 2,946 2,987 129,800
2020/07/14 2,915 2,934 2,881 2,921 89,000
2020/07/13 2,896 2,930 2,865 2,915 85,100
2020/07/10 2,868 2,894 2,841 2,850 56,700
2020/07/09 2,904 2,905 2,840 2,855 72,900
2020/07/08 2,899 2,953 2,870 2,870 108,600
2020/07/07 2,831 2,872 2,829 2,871 85,500
2020/07/06 2,785 2,830 2,781 2,809 51,900
2020/07/03 2,749 2,779 2,731 2,779 43,600
2020/07/02 2,715 2,743 2,677 2,740 73,600
2020/07/01 2,778 2,778 2,665 2,665 77,000
2020/06/30 2,752 2,796 2,743 2,778 98,500
2020/06/29 2,700 2,739 2,700 2,726 68,000
2020/06/26 2,698 2,708 2,683 2,706 45,300
2020/06/25 2,643 2,699 2,634 2,674 31,000
2020/06/24 2,686 2,686 2,648 2,648 27,800
2020/06/23 2,681 2,710 2,665 2,686 48,800
2020/06/22 2,648 2,692 2,648 2,681 28,100
2020/06/19 2,690 2,707 2,653 2,653 78,600
2020/06/18 2,647 2,702 2,645 2,698 49,300
2020/06/17 2,674 2,714 2,641 2,653 77,900
2020/06/16 2,680 2,689 2,646 2,684 90,000
2020/06/15 2,579 2,672 2,577 2,647 82,500
2020/06/12 2,629 2,629 2,572 2,577 68,300
2020/06/11 2,656 2,679 2,653 2,662 40,500
2020/06/10 2,637 2,677 2,630 2,669 63,200
2020/06/09 2,595 2,632 2,580 2,619 41,100
2020/06/08 2,633 2,642 2,579 2,585 53,000
2020/06/05 2,678 2,682 2,632 2,641 48,100
2020/06/04 2,665 2,685 2,642 2,677 58,000
2020/06/03 2,689 2,689 2,663 2,667 49,300
2020/06/02 2,667 2,684 2,645 2,681 48,300
2020/06/01 2,649 2,667 2,607 2,661 57,900
2020/05/29 2,608 2,691 2,597 2,632 174,400
2020/05/28 2,580 2,624 2,555 2,624 95,800
2020/05/27 2,608 2,632 2,596 2,598 78,000
2020/05/26 2,620 2,626 2,583 2,607 59,300
2020/05/25 2,598 2,616 2,561 2,596 48,600
2020/05/22 2,550 2,610 2,550 2,582 116,900
2020/05/21 2,500 2,552 2,500 2,540 74,300
2020/05/20 2,478 2,529 2,476 2,490 101,400
2020/05/19 2,463 2,481 2,448 2,465 71,300
2020/05/18 2,434 2,459 2,424 2,442 37,300
2020/05/15 2,404 2,462 2,395 2,459 63,800
2020/05/14 2,473 2,487 2,422 2,424 54,800
2020/05/13 2,416 2,491 2,415 2,483 72,000
2020/05/12 2,425 2,442 2,400 2,430 70,600
2020/05/11 2,428 2,429 2,400 2,404 66,700
2020/05/08 2,453 2,487 2,423 2,442 73,100
2020/05/07 2,493 2,493 2,432 2,456 62,600
2020/05/01 2,542 2,568 2,502 2,505 67,800
2020/04/30 2,618 2,629 2,539 2,542 122,900
2020/04/28 2,592 2,626 2,527 2,605 122,000
2020/04/27 2,550 2,630 2,518 2,609 155,900
2020/04/24 2,515 2,600 2,490 2,600 178,700
2020/04/23 2,532 2,542 2,480 2,516 101,500
2020/04/22 2,478 2,546 2,466 2,536 124,200
2020/04/21 2,423 2,487 2,423 2,479 80,700
2020/04/20 2,411 2,462 2,407 2,437 94,200
2020/04/17 2,467 2,487 2,425 2,438 87,400
2020/04/16 2,338 2,443 2,319 2,439 104,600
2020/04/15 2,326 2,332 2,283 2,319 65,900
2020/04/14 2,305 2,341 2,304 2,326 51,500
2020/04/13 2,262 2,306 2,242 2,288 47,300
2020/04/10 2,267 2,293 2,220 2,289 59,000
2020/04/09 2,282 2,304 2,239 2,291 74,600
2020/04/08 2,312 2,380 2,305 2,317 80,900
2020/04/07 2,412 2,427 2,351 2,373 77,200
2020/04/06 2,308 2,408 2,307 2,385 101,000
2020/04/03 2,400 2,448 2,320 2,332 94,100
2020/04/02 2,334 2,415 2,316 2,338 73,700
2020/04/01 2,422 2,450 2,357 2,384 131,300
2020/03/31 2,500 2,500 2,371 2,372 131,800
2020/03/30 2,500 2,545 2,437 2,517 160,500
2020/03/27 2,474 2,560 2,460 2,560 258,900
2020/03/26 2,300 2,406 2,270 2,374 217,500
2020/03/25 2,247 2,286 2,221 2,286 178,600
2020/03/24 2,269 2,318 2,221 2,297 176,600
2020/03/23 2,166 2,280 2,117 2,240 217,800
2020/03/19 2,038 2,208 2,034 2,195 218,700
2020/03/18 1,910 2,020 1,902 1,979 142,000
2020/03/17 1,744 1,907 1,724 1,898 135,300
2020/03/16 1,788 1,847 1,768 1,780 108,400
2020/03/13 1,751 1,803 1,681 1,767 208,100
2020/03/12 1,889 1,916 1,826 1,869 651,800
2020/03/11 1,939 1,981 1,935 1,955 477,000
2020/03/10 1,911 1,952 1,837 1,942 298,900
2020/03/09 2,036 2,061 1,947 1,976 642,200
2020/03/06 2,090 2,099 2,050 2,080 229,900
2020/03/05 2,076 2,103 2,055 2,092 302,200
2020/03/04 2,063 2,086 2,035 2,047 290,800
2020/03/03 2,135 2,144 2,075 2,076 267,400
2020/03/02 1,995 2,094 1,985 2,061 354,000
2020/02/28 1,923 2,015 1,923 2,008 239,100
2020/02/27 2,006 2,014 1,956 1,971 206,600
2020/02/26 2,014 2,028 1,989 2,026 92,800
2020/02/25 2,022 2,050 2,012 2,027 91,800
2020/02/21 2,088 2,102 2,081 2,097 33,300
2020/02/20 2,118 2,127 2,090 2,090 72,200
2020/02/19 2,121 2,144 2,121 2,123 24,100
2020/02/18 2,152 2,157 2,111 2,121 50,700
2020/02/17 2,155 2,155 2,127 2,148 41,800
2020/02/14 2,177 2,182 2,166 2,174 37,500
2020/02/13 2,192 2,192 2,170 2,177 38,400
2020/02/12 2,231 2,232 2,189 2,195 35,600
2020/02/10 2,211 2,230 2,211 2,227 23,400
2020/02/07 2,240 2,244 2,213 2,226 33,400
2020/02/06 2,245 2,269 2,233 2,236 62,900
2020/02/05 2,222 2,239 2,213 2,230 57,400
2020/02/04 2,157 2,204 2,157 2,193 44,300
2020/02/03 2,123 2,181 2,111 2,157 79,400
2020/01/31 2,135 2,160 2,135 2,141 38,900
2020/01/30 2,170 2,193 2,126 2,133 71,700
2020/01/29 2,173 2,196 2,150 2,189 46,700
2020/01/28 2,206 2,206 2,160 2,177 56,300
2020/01/27 2,185 2,225 2,130 2,203 117,800
2020/01/24 2,173 2,180 2,160 2,160 51,900
2020/01/23 2,177 2,177 2,162 2,165 30,000
2020/01/22 2,168 2,189 2,159 2,177 30,300
2020/01/21 2,163 2,171 2,158 2,170 22,400
2020/01/20 2,170 2,181 2,161 2,161 37,600
2020/01/17 2,185 2,192 2,176 2,176 27,200
2020/01/16 2,186 2,197 2,172 2,185 31,500
2020/01/15 2,167 2,187 2,161 2,182 27,900
2020/01/14 2,189 2,191 2,158 2,161 60,300
2020/01/10 2,205 2,221 2,185 2,189 32,800
2020/01/09 2,191 2,205 2,183 2,197 24,900
2020/01/08 2,202 2,202 2,157 2,180 64,900
2020/01/07 2,184 2,225 2,181 2,218 36,100
2020/01/06 2,188 2,194 2,182 2,183 44,600

このページの先頭へ