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 |
---|---|---|---|---|---|
2021/12/30 | 2,200 | 2,219 | 2,190 | 2,202 | 49,900 |
2021/12/29 | 2,164 | 2,214 | 2,164 | 2,210 | 55,000 |
2021/12/28 | 2,145 | 2,167 | 2,138 | 2,167 | 59,900 |
2021/12/27 | 2,152 | 2,152 | 2,126 | 2,134 | 61,000 |
2021/12/24 | 2,168 | 2,172 | 2,148 | 2,154 | 47,900 |
2021/12/23 | 2,173 | 2,179 | 2,163 | 2,168 | 30,900 |
2021/12/22 | 2,171 | 2,176 | 2,161 | 2,170 | 43,400 |
2021/12/21 | 2,205 | 2,205 | 2,169 | 2,169 | 48,900 |
2021/12/20 | 2,197 | 2,200 | 2,181 | 2,181 | 40,000 |
2021/12/17 | 2,209 | 2,220 | 2,197 | 2,208 | 70,100 |
2021/12/16 | 2,238 | 2,239 | 2,216 | 2,222 | 56,100 |
2021/12/15 | 2,218 | 2,242 | 2,216 | 2,235 | 37,000 |
2021/12/14 | 2,207 | 2,217 | 2,198 | 2,213 | 49,300 |
2021/12/13 | 2,238 | 2,240 | 2,197 | 2,206 | 44,800 |
2021/12/10 | 2,235 | 2,238 | 2,216 | 2,226 | 45,800 |
2021/12/09 | 2,228 | 2,242 | 2,220 | 2,240 | 35,300 |
2021/12/08 | 2,274 | 2,274 | 2,222 | 2,225 | 72,900 |
2021/12/07 | 2,228 | 2,278 | 2,209 | 2,274 | 81,600 |
2021/12/06 | 2,180 | 2,216 | 2,180 | 2,198 | 55,600 |
2021/12/03 | 2,122 | 2,169 | 2,119 | 2,166 | 73,300 |
2021/12/02 | 2,152 | 2,170 | 2,133 | 2,133 | 66,900 |
2021/12/01 | 2,165 | 2,167 | 2,149 | 2,151 | 51,500 |
2021/11/30 | 2,208 | 2,235 | 2,157 | 2,159 | 95,600 |
2021/11/29 | 2,219 | 2,229 | 2,188 | 2,195 | 58,100 |
2021/11/26 | 2,248 | 2,249 | 2,222 | 2,241 | 38,800 |
2021/11/25 | 2,261 | 2,269 | 2,245 | 2,248 | 18,800 |
2021/11/24 | 2,265 | 2,293 | 2,242 | 2,243 | 61,200 |
2021/11/22 | 2,250 | 2,285 | 2,244 | 2,270 | 39,600 |
2021/11/19 | 2,231 | 2,251 | 2,227 | 2,246 | 27,400 |
2021/11/18 | 2,225 | 2,236 | 2,207 | 2,232 | 60,600 |
2021/11/17 | 2,280 | 2,280 | 2,227 | 2,227 | 62,600 |
2021/11/16 | 2,313 | 2,320 | 2,281 | 2,281 | 38,400 |
2021/11/15 | 2,280 | 2,310 | 2,279 | 2,307 | 51,500 |
2021/11/12 | 2,259 | 2,302 | 2,259 | 2,287 | 60,100 |
2021/11/11 | 2,281 | 2,303 | 2,262 | 2,262 | 36,600 |
2021/11/10 | 2,272 | 2,300 | 2,268 | 2,281 | 42,600 |
2021/11/09 | 2,318 | 2,318 | 2,271 | 2,278 | 63,400 |
2021/11/08 | 2,366 | 2,376 | 2,329 | 2,329 | 86,800 |
2021/11/05 | 2,318 | 2,356 | 2,318 | 2,352 | 81,100 |
2021/11/04 | 2,270 | 2,355 | 2,270 | 2,338 | 209,500 |
2021/11/02 | 2,248 | 2,269 | 2,237 | 2,260 | 61,700 |
2021/11/01 | 2,248 | 2,264 | 2,227 | 2,264 | 59,400 |
2021/10/29 | 2,236 | 2,236 | 2,185 | 2,219 | 66,400 |
2021/10/28 | 2,182 | 2,255 | 2,181 | 2,236 | 250,600 |
2021/10/27 | 2,218 | 2,265 | 2,195 | 2,196 | 169,400 |
2021/10/26 | 2,142 | 2,174 | 2,139 | 2,174 | 96,100 |
2021/10/25 | 2,177 | 2,179 | 2,147 | 2,152 | 88,900 |
2021/10/22 | 2,206 | 2,215 | 2,175 | 2,179 | 95,600 |
2021/10/21 | 2,232 | 2,232 | 2,206 | 2,210 | 69,800 |
2021/10/20 | 2,229 | 2,257 | 2,229 | 2,246 | 70,900 |
2021/10/19 | 2,248 | 2,251 | 2,223 | 2,229 | 64,300 |
2021/10/18 | 2,269 | 2,270 | 2,233 | 2,238 | 58,600 |
2021/10/15 | 2,242 | 2,268 | 2,233 | 2,262 | 43,500 |
2021/10/14 | 2,235 | 2,236 | 2,214 | 2,221 | 47,200 |
2021/10/13 | 2,250 | 2,255 | 2,228 | 2,234 | 56,400 |
2021/10/12 | 2,304 | 2,312 | 2,251 | 2,251 | 54,900 |
2021/10/11 | 2,310 | 2,314 | 2,285 | 2,304 | 73,800 |
2021/10/08 | 2,280 | 2,306 | 2,271 | 2,288 | 76,800 |
2021/10/07 | 2,254 | 2,286 | 2,252 | 2,270 | 88,300 |
2021/10/06 | 2,230 | 2,258 | 2,223 | 2,246 | 61,900 |
2021/10/05 | 2,211 | 2,230 | 2,201 | 2,216 | 71,300 |
2021/10/04 | 2,240 | 2,260 | 2,214 | 2,226 | 72,700 |
2021/10/01 | 2,255 | 2,256 | 2,228 | 2,233 | 83,700 |
2021/09/30 | 2,289 | 2,321 | 2,265 | 2,265 | 83,500 |
2021/09/29 | 2,268 | 2,288 | 2,251 | 2,288 | 97,900 |
2021/09/28 | 2,310 | 2,314 | 2,265 | 2,286 | 93,400 |
2021/09/27 | 2,345 | 2,358 | 2,323 | 2,324 | 84,400 |
2021/09/24 | 2,313 | 2,342 | 2,310 | 2,342 | 61,200 |
2021/09/22 | 2,330 | 2,335 | 2,291 | 2,295 | 68,300 |
2021/09/21 | 2,320 | 2,346 | 2,314 | 2,327 | 49,000 |
2021/09/17 | 2,344 | 2,369 | 2,335 | 2,365 | 72,000 |
2021/09/16 | 2,343 | 2,364 | 2,337 | 2,360 | 64,300 |
2021/09/15 | 2,355 | 2,362 | 2,336 | 2,343 | 53,900 |
2021/09/14 | 2,369 | 2,375 | 2,346 | 2,375 | 54,800 |
2021/09/13 | 2,362 | 2,373 | 2,329 | 2,373 | 65,700 |
2021/09/10 | 2,329 | 2,374 | 2,325 | 2,374 | 79,500 |
2021/09/09 | 2,359 | 2,379 | 2,333 | 2,343 | 57,200 |
2021/09/08 | 2,339 | 2,376 | 2,338 | 2,368 | 81,200 |
2021/09/07 | 2,327 | 2,341 | 2,315 | 2,340 | 167,100 |
2021/09/06 | 2,322 | 2,339 | 2,300 | 2,308 | 51,900 |
2021/09/03 | 2,300 | 2,337 | 2,290 | 2,322 | 100,000 |
2021/09/02 | 2,329 | 2,331 | 2,296 | 2,322 | 84,600 |
2021/09/01 | 2,300 | 2,347 | 2,296 | 2,332 | 83,400 |
2021/08/31 | 2,329 | 2,334 | 2,300 | 2,300 | 77,500 |
2021/08/30 | 2,320 | 2,350 | 2,312 | 2,348 | 51,300 |
2021/08/27 | 2,306 | 2,313 | 2,288 | 2,301 | 47,900 |
2021/08/26 | 2,311 | 2,317 | 2,303 | 2,313 | 45,200 |
2021/08/25 | 2,349 | 2,349 | 2,309 | 2,310 | 55,000 |
2021/08/24 | 2,376 | 2,376 | 2,330 | 2,338 | 131,700 |
2021/08/23 | 2,388 | 2,404 | 2,361 | 2,383 | 66,800 |
2021/08/20 | 2,323 | 2,364 | 2,323 | 2,360 | 100,900 |
2021/08/19 | 2,312 | 2,352 | 2,303 | 2,329 | 79,300 |
2021/08/18 | 2,254 | 2,320 | 2,254 | 2,317 | 84,200 |
2021/08/17 | 2,235 | 2,269 | 2,230 | 2,261 | 57,500 |
2021/08/16 | 2,260 | 2,262 | 2,224 | 2,224 | 42,600 |
2021/08/13 | 2,243 | 2,269 | 2,238 | 2,263 | 60,600 |
2021/08/12 | 2,243 | 2,246 | 2,226 | 2,234 | 44,200 |
2021/08/11 | 2,239 | 2,250 | 2,231 | 2,233 | 40,500 |
2021/08/10 | 2,220 | 2,238 | 2,219 | 2,223 | 57,600 |
2021/08/06 | 2,230 | 2,242 | 2,209 | 2,209 | 49,500 |
2021/08/05 | 2,235 | 2,263 | 2,228 | 2,231 | 55,300 |
2021/08/04 | 2,252 | 2,254 | 2,229 | 2,239 | 47,600 |
2021/08/03 | 2,254 | 2,273 | 2,240 | 2,255 | 64,600 |
2021/08/02 | 2,221 | 2,274 | 2,221 | 2,254 | 78,400 |
2021/07/30 | 2,225 | 2,243 | 2,210 | 2,210 | 114,200 |
2021/07/29 | 2,225 | 2,259 | 2,214 | 2,222 | 102,700 |
2021/07/28 | 2,181 | 2,230 | 2,181 | 2,208 | 142,800 |
2021/07/27 | 2,245 | 2,245 | 2,218 | 2,235 | 105,100 |
2021/07/26 | 2,260 | 2,266 | 2,240 | 2,246 | 62,100 |
2021/07/21 | 2,250 | 2,256 | 2,233 | 2,241 | 59,000 |
2021/07/20 | 2,200 | 2,241 | 2,199 | 2,235 | 80,400 |
2021/07/19 | 2,215 | 2,232 | 2,191 | 2,230 | 106,400 |
2021/07/16 | 2,230 | 2,237 | 2,219 | 2,236 | 53,500 |
2021/07/15 | 2,264 | 2,292 | 2,232 | 2,232 | 106,400 |
2021/07/14 | 2,237 | 2,259 | 2,227 | 2,243 | 92,600 |
2021/07/13 | 2,213 | 2,240 | 2,213 | 2,231 | 124,800 |
2021/07/12 | 2,174 | 2,202 | 2,163 | 2,196 | 106,000 |
2021/07/09 | 2,151 | 2,156 | 2,091 | 2,132 | 261,600 |
2021/07/08 | 2,216 | 2,235 | 2,180 | 2,180 | 139,300 |
2021/07/07 | 2,208 | 2,220 | 2,195 | 2,212 | 79,200 |
2021/07/06 | 2,234 | 2,236 | 2,213 | 2,214 | 52,000 |
2021/07/05 | 2,275 | 2,275 | 2,228 | 2,230 | 76,300 |
2021/07/02 | 2,264 | 2,283 | 2,251 | 2,257 | 120,200 |
2021/07/01 | 2,244 | 2,267 | 2,230 | 2,263 | 89,600 |
2021/06/30 | 2,275 | 2,278 | 2,241 | 2,244 | 79,200 |
2021/06/29 | 2,269 | 2,280 | 2,248 | 2,251 | 88,900 |
2021/06/28 | 2,246 | 2,280 | 2,242 | 2,274 | 79,100 |
2021/06/25 | 2,236 | 2,253 | 2,233 | 2,242 | 59,700 |
2021/06/24 | 2,215 | 2,233 | 2,203 | 2,232 | 77,000 |
2021/06/23 | 2,240 | 2,241 | 2,213 | 2,215 | 71,800 |
2021/06/22 | 2,200 | 2,226 | 2,196 | 2,223 | 81,100 |
2021/06/21 | 2,200 | 2,204 | 2,183 | 2,191 | 83,400 |
2021/06/18 | 2,200 | 2,231 | 2,200 | 2,225 | 171,100 |
2021/06/17 | 2,237 | 2,238 | 2,208 | 2,212 | 150,200 |
2021/06/16 | 2,258 | 2,282 | 2,255 | 2,261 | 91,600 |
2021/06/15 | 2,255 | 2,285 | 2,246 | 2,277 | 81,000 |
2021/06/14 | 2,264 | 2,273 | 2,241 | 2,249 | 88,000 |
2021/06/11 | 2,296 | 2,296 | 2,263 | 2,263 | 131,400 |
2021/06/10 | 2,297 | 2,297 | 2,271 | 2,283 | 78,900 |
2021/06/09 | 2,299 | 2,321 | 2,285 | 2,295 | 83,600 |
2021/06/08 | 2,289 | 2,309 | 2,280 | 2,301 | 82,400 |
2021/06/07 | 2,290 | 2,299 | 2,273 | 2,286 | 104,900 |
2021/06/04 | 2,246 | 2,288 | 2,246 | 2,285 | 108,800 |
2021/06/03 | 2,216 | 2,259 | 2,213 | 2,246 | 112,500 |
2021/06/02 | 2,185 | 2,201 | 2,152 | 2,201 | 172,100 |
2021/06/01 | 2,236 | 2,236 | 2,188 | 2,193 | 132,600 |
2021/05/31 | 2,247 | 2,263 | 2,218 | 2,220 | 100,500 |
2021/05/28 | 2,241 | 2,262 | 2,240 | 2,259 | 93,100 |
2021/05/27 | 2,276 | 2,281 | 2,228 | 2,230 | 131,100 |
2021/05/26 | 2,272 | 2,289 | 2,257 | 2,285 | 94,200 |
2021/05/25 | 2,267 | 2,286 | 2,247 | 2,251 | 124,800 |
2021/05/24 | 2,290 | 2,298 | 2,261 | 2,267 | 106,000 |
2021/05/21 | 2,296 | 2,315 | 2,282 | 2,301 | 100,700 |
2021/05/20 | 2,310 | 2,321 | 2,280 | 2,281 | 91,800 |
2021/05/19 | 2,320 | 2,325 | 2,304 | 2,318 | 54,700 |
2021/05/18 | 2,329 | 2,345 | 2,320 | 2,329 | 57,400 |
2021/05/17 | 2,342 | 2,349 | 2,300 | 2,317 | 74,800 |
2021/05/14 | 2,314 | 2,345 | 2,300 | 2,333 | 72,900 |
2021/05/13 | 2,286 | 2,308 | 2,270 | 2,276 | 99,500 |
2021/05/12 | 2,343 | 2,343 | 2,285 | 2,302 | 136,400 |
2021/05/11 | 2,395 | 2,395 | 2,345 | 2,349 | 116,400 |
2021/05/10 | 2,415 | 2,426 | 2,391 | 2,396 | 89,700 |
2021/05/07 | 2,396 | 2,416 | 2,387 | 2,389 | 96,700 |
2021/05/06 | 2,385 | 2,428 | 2,372 | 2,376 | 140,500 |
2021/04/30 | 2,384 | 2,399 | 2,350 | 2,350 | 232,700 |
2021/04/28 | 2,474 | 2,503 | 2,396 | 2,401 | 230,700 |
2021/04/27 | 2,450 | 2,470 | 2,403 | 2,424 | 406,300 |
2021/04/26 | 2,620 | 2,623 | 2,565 | 2,568 | 200,100 |
2021/04/23 | 2,595 | 2,614 | 2,590 | 2,613 | 71,300 |
2021/04/22 | 2,620 | 2,624 | 2,597 | 2,605 | 74,000 |
2021/04/21 | 2,626 | 2,626 | 2,589 | 2,619 | 88,700 |
2021/04/20 | 2,693 | 2,693 | 2,646 | 2,655 | 108,800 |
2021/04/19 | 2,705 | 2,724 | 2,696 | 2,703 | 55,300 |
2021/04/16 | 2,725 | 2,730 | 2,688 | 2,702 | 59,200 |
2021/04/15 | 2,722 | 2,737 | 2,709 | 2,714 | 60,800 |
2021/04/14 | 2,739 | 2,754 | 2,714 | 2,720 | 74,200 |
2021/04/13 | 2,755 | 2,790 | 2,727 | 2,742 | 98,000 |
2021/04/12 | 2,775 | 2,775 | 2,746 | 2,750 | 86,600 |
2021/04/09 | 2,786 | 2,801 | 2,771 | 2,775 | 67,400 |
2021/04/08 | 2,840 | 2,845 | 2,786 | 2,786 | 105,600 |
2021/04/07 | 2,850 | 2,863 | 2,837 | 2,855 | 44,800 |
2021/04/06 | 2,851 | 2,875 | 2,828 | 2,834 | 84,800 |
2021/04/05 | 2,869 | 2,869 | 2,842 | 2,855 | 48,200 |
2021/04/02 | 2,884 | 2,884 | 2,822 | 2,837 | 91,700 |
2021/04/01 | 2,881 | 2,884 | 2,844 | 2,849 | 86,700 |
2021/03/31 | 2,921 | 2,921 | 2,881 | 2,881 | 101,500 |
2021/03/30 | 2,927 | 2,948 | 2,904 | 2,927 | 104,300 |
2021/03/29 | 2,911 | 2,952 | 2,903 | 2,951 | 227,300 |
2021/03/26 | 2,880 | 2,880 | 2,842 | 2,871 | 93,600 |
2021/03/25 | 2,880 | 2,880 | 2,845 | 2,864 | 128,500 |
2021/03/24 | 2,869 | 2,890 | 2,843 | 2,854 | 168,800 |
2021/03/23 | 2,921 | 2,937 | 2,889 | 2,890 | 125,200 |
2021/03/22 | 2,949 | 2,950 | 2,903 | 2,907 | 156,400 |
2021/03/19 | 2,945 | 2,993 | 2,930 | 2,966 | 205,000 |
2021/03/18 | 2,940 | 2,984 | 2,924 | 2,948 | 190,900 |
2021/03/17 | 2,920 | 2,942 | 2,887 | 2,922 | 170,900 |
2021/03/16 | 2,901 | 2,913 | 2,870 | 2,908 | 200,700 |
2021/03/15 | 2,843 | 2,929 | 2,831 | 2,920 | 428,000 |
2021/03/12 | 2,829 | 2,839 | 2,796 | 2,822 | 915,500 |
2021/03/11 | 2,858 | 2,900 | 2,837 | 2,895 | 618,100 |
2021/03/10 | 2,879 | 2,923 | 2,858 | 2,860 | 304,100 |
2021/03/09 | 2,844 | 2,885 | 2,838 | 2,879 | 260,600 |
2021/03/08 | 2,832 | 2,867 | 2,820 | 2,829 | 317,000 |
2021/03/05 | 2,796 | 2,829 | 2,789 | 2,829 | 276,100 |
2021/03/04 | 2,840 | 2,850 | 2,776 | 2,803 | 400,800 |
2021/03/03 | 2,850 | 2,904 | 2,834 | 2,861 | 278,200 |
2021/03/02 | 2,925 | 2,967 | 2,840 | 2,854 | 488,500 |
2021/03/01 | 2,865 | 2,930 | 2,865 | 2,921 | 452,700 |
2021/02/26 | 2,883 | 2,886 | 2,843 | 2,861 | 429,500 |
2021/02/25 | 2,888 | 2,923 | 2,888 | 2,892 | 303,400 |
2021/02/24 | 2,949 | 2,949 | 2,888 | 2,892 | 171,100 |
2021/02/22 | 2,989 | 2,992 | 2,970 | 2,974 | 51,400 |
2021/02/19 | 2,960 | 2,995 | 2,960 | 2,990 | 90,800 |
2021/02/18 | 3,000 | 3,015 | 2,978 | 2,980 | 78,300 |
2021/02/17 | 3,015 | 3,030 | 3,000 | 3,005 | 49,200 |
2021/02/16 | 3,040 | 3,065 | 3,015 | 3,015 | 46,000 |
2021/02/15 | 3,025 | 3,050 | 3,010 | 3,040 | 39,400 |
2021/02/12 | 3,065 | 3,075 | 3,025 | 3,030 | 62,700 |
2021/02/10 | 3,055 | 3,065 | 3,035 | 3,040 | 38,400 |
2021/02/09 | 3,050 | 3,070 | 3,015 | 3,060 | 49,100 |
2021/02/08 | 3,035 | 3,060 | 3,030 | 3,040 | 48,000 |
2021/02/05 | 3,040 | 3,050 | 3,020 | 3,045 | 61,900 |
2021/02/04 | 3,040 | 3,040 | 3,005 | 3,035 | 45,000 |
2021/02/03 | 3,015 | 3,020 | 2,995 | 3,020 | 41,200 |
2021/02/02 | 2,968 | 3,010 | 2,966 | 2,994 | 73,200 |
2021/02/01 | 2,934 | 2,977 | 2,931 | 2,947 | 93,800 |
2021/01/29 | 2,970 | 2,990 | 2,925 | 2,928 | 113,300 |
2021/01/28 | 2,998 | 3,020 | 2,950 | 2,953 | 226,700 |
2021/01/27 | 3,000 | 3,065 | 2,995 | 3,005 | 133,600 |
2021/01/26 | 2,994 | 3,025 | 2,941 | 2,981 | 198,400 |
2021/01/25 | 3,100 | 3,115 | 3,010 | 3,015 | 318,100 |
2021/01/22 | 3,085 | 3,140 | 3,040 | 3,110 | 167,000 |
2021/01/21 | 3,015 | 3,065 | 3,010 | 3,050 | 73,600 |
2021/01/20 | 2,998 | 3,015 | 2,979 | 3,010 | 90,100 |
2021/01/19 | 3,080 | 3,080 | 2,993 | 2,993 | 78,000 |
2021/01/18 | 3,040 | 3,045 | 3,005 | 3,025 | 34,000 |
2021/01/15 | 3,055 | 3,055 | 3,010 | 3,010 | 68,700 |
2021/01/14 | 3,055 | 3,095 | 3,055 | 3,060 | 52,200 |
2021/01/13 | 3,075 | 3,075 | 3,040 | 3,045 | 52,700 |
2021/01/12 | 3,130 | 3,150 | 3,075 | 3,085 | 81,600 |
2021/01/08 | 3,000 | 3,155 | 3,000 | 3,150 | 169,100 |
2021/01/07 | 2,982 | 3,025 | 2,971 | 2,987 | 97,800 |
2021/01/06 | 2,936 | 2,990 | 2,934 | 2,968 | 69,700 |
2021/01/05 | 2,939 | 2,942 | 2,906 | 2,941 | 81,000 |
2021/01/04 | 2,940 | 2,944 | 2,908 | 2,942 | 56,200 |