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
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

このページの先頭へ