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
2022/12/30 2,223 2,235 2,209 2,229 96,600
2022/12/29 2,232 2,232 2,200 2,217 53,200
2022/12/28 2,247 2,247 2,224 2,238 31,100
2022/12/27 2,210 2,247 2,210 2,247 47,900
2022/12/26 2,193 2,208 2,190 2,204 32,600
2022/12/23 2,163 2,191 2,163 2,190 44,300
2022/12/22 2,161 2,176 2,152 2,174 38,600
2022/12/21 2,160 2,167 2,142 2,161 46,500
2022/12/20 2,170 2,180 2,138 2,156 53,400
2022/12/19 2,165 2,177 2,160 2,172 23,400
2022/12/16 2,170 2,184 2,165 2,165 33,100
2022/12/15 2,171 2,190 2,170 2,189 25,600
2022/12/14 2,170 2,178 2,162 2,178 25,900
2022/12/13 2,168 2,180 2,161 2,161 36,200
2022/12/12 2,138 2,160 2,137 2,155 31,300
2022/12/09 2,137 2,143 2,131 2,138 28,700
2022/12/08 2,136 2,139 2,113 2,139 29,700
2022/12/07 2,126 2,143 2,123 2,133 29,900
2022/12/06 2,125 2,134 2,120 2,129 22,700
2022/12/05 2,101 2,132 2,097 2,132 50,200
2022/12/02 2,101 2,106 2,070 2,099 72,200
2022/12/01 2,116 2,124 2,096 2,114 49,200
2022/11/30 2,143 2,146 2,111 2,111 59,300
2022/11/29 2,160 2,166 2,142 2,147 41,700
2022/11/28 2,209 2,209 2,170 2,175 29,700
2022/11/25 2,200 2,224 2,198 2,204 41,400
2022/11/24 2,190 2,202 2,185 2,197 43,000
2022/11/22 2,150 2,193 2,150 2,186 54,400
2022/11/21 2,147 2,153 2,133 2,153 20,800
2022/11/18 2,150 2,170 2,140 2,145 33,300
2022/11/17 2,128 2,145 2,125 2,144 33,600
2022/11/16 2,114 2,129 2,110 2,129 32,500
2022/11/15 2,102 2,129 2,102 2,118 30,600
2022/11/14 2,100 2,109 2,087 2,106 26,800
2022/11/11 2,121 2,121 2,099 2,102 39,200
2022/11/10 2,095 2,106 2,093 2,096 22,200
2022/11/09 2,093 2,111 2,078 2,111 45,700
2022/11/08 2,070 2,099 2,070 2,093 52,000
2022/11/07 2,059 2,069 2,053 2,066 40,800
2022/11/04 2,052 2,068 2,044 2,059 62,000
2022/11/02 2,045 2,077 2,040 2,064 88,300
2022/11/01 2,061 2,062 2,036 2,046 47,500
2022/10/31 2,046 2,061 2,032 2,061 60,200
2022/10/28 2,037 2,053 2,027 2,035 133,500
2022/10/27 2,070 2,087 2,043 2,043 50,400
2022/10/26 2,050 2,078 2,048 2,069 60,800
2022/10/25 2,063 2,063 2,044 2,055 76,300
2022/10/24 2,106 2,106 2,062 2,064 59,100
2022/10/21 2,103 2,103 2,094 2,094 36,700
2022/10/20 2,098 2,119 2,090 2,115 51,500
2022/10/19 2,122 2,139 2,110 2,112 35,900
2022/10/18 2,128 2,136 2,121 2,128 41,800
2022/10/17 2,129 2,132 2,113 2,117 41,800
2022/10/14 2,150 2,154 2,130 2,139 63,000
2022/10/13 2,113 2,130 2,106 2,127 55,000
2022/10/12 2,099 2,138 2,095 2,127 56,800
2022/10/11 2,117 2,130 2,092 2,108 66,300
2022/10/07 2,107 2,143 2,103 2,139 53,900
2022/10/06 2,119 2,162 2,119 2,149 60,600
2022/10/05 2,157 2,164 2,143 2,148 52,900
2022/10/04 2,097 2,162 2,097 2,160 85,300
2022/10/03 2,118 2,122 2,056 2,082 70,200
2022/09/30 2,111 2,143 2,109 2,131 75,800
2022/09/29 2,093 2,119 2,064 2,112 83,300
2022/09/28 2,088 2,088 2,051 2,078 89,000
2022/09/27 2,084 2,112 2,084 2,103 72,500
2022/09/26 2,070 2,092 2,064 2,087 69,300
2022/09/22 2,070 2,078 2,064 2,078 32,600
2022/09/21 2,094 2,100 2,075 2,084 30,500
2022/09/20 2,095 2,105 2,091 2,105 34,200
2022/09/16 2,082 2,098 2,071 2,092 38,600
2022/09/15 2,073 2,083 2,065 2,083 33,300
2022/09/14 2,048 2,072 2,040 2,068 58,000
2022/09/13 2,080 2,091 2,072 2,089 32,600
2022/09/12 2,102 2,105 2,081 2,083 22,900
2022/09/09 2,050 2,083 2,050 2,081 43,100
2022/09/08 2,077 2,085 2,073 2,085 39,800
2022/09/07 2,051 2,065 2,048 2,062 40,900
2022/09/06 2,080 2,082 2,059 2,068 55,500
2022/09/05 2,091 2,091 2,073 2,079 36,000
2022/09/02 2,100 2,116 2,095 2,110 34,300
2022/09/01 2,110 2,123 2,094 2,094 65,700
2022/08/31 2,140 2,140 2,115 2,117 46,700
2022/08/30 2,128 2,160 2,125 2,160 23,200
2022/08/29 2,110 2,134 2,102 2,128 27,300
2022/08/26 2,148 2,148 2,128 2,130 17,100
2022/08/25 2,153 2,153 2,139 2,143 11,800
2022/08/24 2,142 2,159 2,137 2,154 17,100
2022/08/23 2,155 2,155 2,138 2,145 22,200
2022/08/22 2,150 2,169 2,142 2,169 30,700
2022/08/19 2,143 2,159 2,143 2,149 21,500
2022/08/18 2,144 2,153 2,133 2,135 23,800
2022/08/17 2,145 2,160 2,145 2,157 34,400
2022/08/16 2,142 2,146 2,133 2,140 26,200
2022/08/15 2,138 2,143 2,128 2,142 23,900
2022/08/12 2,120 2,143 2,116 2,137 42,800
2022/08/10 2,120 2,125 2,107 2,111 26,900
2022/08/09 2,116 2,131 2,110 2,118 27,600
2022/08/08 2,115 2,125 2,105 2,116 17,700
2022/08/05 2,100 2,132 2,100 2,124 23,500
2022/08/04 2,125 2,128 2,101 2,108 25,500
2022/08/03 2,140 2,143 2,126 2,126 31,800
2022/08/02 2,174 2,174 2,134 2,147 39,000
2022/08/01 2,157 2,174 2,142 2,174 31,400
2022/07/29 2,168 2,172 2,142 2,150 44,000
2022/07/28 2,165 2,181 2,150 2,178 59,900
2022/07/27 2,181 2,186 2,150 2,150 35,900
2022/07/26 2,182 2,193 2,166 2,190 47,900
2022/07/25 2,220 2,220 2,180 2,182 22,900
2022/07/22 2,187 2,218 2,185 2,211 65,100
2022/07/21 2,169 2,187 2,159 2,183 52,200
2022/07/20 2,150 2,180 2,150 2,175 55,100
2022/07/19 2,158 2,158 2,135 2,135 26,000
2022/07/15 2,165 2,165 2,136 2,154 29,300
2022/07/14 2,165 2,165 2,151 2,159 24,800
2022/07/13 2,161 2,169 2,149 2,165 33,400
2022/07/12 2,170 2,187 2,147 2,151 46,900
2022/07/11 2,150 2,174 2,149 2,169 50,300
2022/07/08 2,145 2,161 2,122 2,146 72,000
2022/07/07 2,147 2,155 2,132 2,148 37,200
2022/07/06 2,114 2,138 2,114 2,133 30,200
2022/07/05 2,137 2,137 2,111 2,114 27,700
2022/07/04 2,150 2,154 2,134 2,149 21,500
2022/07/01 2,143 2,152 2,102 2,116 71,200
2022/06/30 2,155 2,171 2,136 2,143 66,800
2022/06/29 2,115 2,151 2,115 2,151 68,300
2022/06/28 2,107 2,134 2,106 2,130 36,200
2022/06/27 2,139 2,139 2,111 2,128 33,600
2022/06/24 2,132 2,134 2,101 2,120 64,700
2022/06/23 2,090 2,129 2,086 2,117 73,800
2022/06/22 2,075 2,096 2,058 2,085 49,400
2022/06/21 2,059 2,080 2,057 2,072 41,500
2022/06/20 2,037 2,056 2,035 2,048 61,400
2022/06/17 2,000 2,044 1,992 2,033 90,400
2022/06/16 2,025 2,033 2,008 2,012 74,800
2022/06/15 2,035 2,037 2,013 2,025 52,800
2022/06/14 2,049 2,066 2,037 2,043 48,800
2022/06/13 2,050 2,068 2,043 2,067 37,700
2022/06/10 2,052 2,070 2,048 2,061 60,000
2022/06/09 2,077 2,084 2,066 2,068 38,600
2022/06/08 2,070 2,089 2,065 2,082 52,100
2022/06/07 2,071 2,092 2,067 2,077 47,300
2022/06/06 2,060 2,076 2,056 2,071 38,000
2022/06/03 2,058 2,070 2,052 2,065 35,300
2022/06/02 2,074 2,074 2,051 2,055 34,400
2022/06/01 2,045 2,088 2,045 2,082 59,700
2022/05/31 2,061 2,073 2,036 2,040 64,500
2022/05/30 2,045 2,066 2,031 2,060 103,100
2022/05/27 2,047 2,048 2,015 2,032 47,500
2022/05/26 2,010 2,035 2,002 2,030 38,800
2022/05/25 2,021 2,025 2,001 2,004 58,700
2022/05/24 2,040 2,040 2,019 2,021 46,200
2022/05/23 2,043 2,057 2,036 2,046 37,000
2022/05/20 2,010 2,036 2,009 2,034 53,100
2022/05/19 1,997 2,016 1,981 2,016 83,800
2022/05/18 2,018 2,030 2,006 2,014 54,600
2022/05/17 2,021 2,039 2,015 2,017 55,600
2022/05/16 2,069 2,069 2,029 2,034 67,900
2022/05/13 2,028 2,069 2,028 2,068 53,900
2022/05/12 2,065 2,065 2,022 2,022 94,600
2022/05/11 2,063 2,091 2,055 2,085 62,300
2022/05/10 2,052 2,085 2,050 2,067 73,600
2022/05/09 2,043 2,082 2,043 2,058 105,000
2022/05/06 2,040 2,055 2,021 2,043 103,500
2022/05/02 2,048 2,056 1,997 2,016 126,000
2022/04/28 2,002 2,048 1,994 2,048 149,800
2022/04/27 2,029 2,044 2,015 2,026 171,800
2022/04/26 2,076 2,083 2,032 2,045 100,600
2022/04/25 2,077 2,090 2,064 2,076 75,100
2022/04/22 2,098 2,106 2,076 2,106 73,700
2022/04/21 2,111 2,123 2,106 2,118 48,500
2022/04/20 2,110 2,121 2,091 2,105 78,100
2022/04/19 2,131 2,139 2,087 2,087 101,700
2022/04/18 2,150 2,150 2,111 2,128 59,700
2022/04/15 2,169 2,169 2,154 2,159 39,800
2022/04/14 2,171 2,193 2,170 2,180 60,400
2022/04/13 2,155 2,172 2,140 2,170 71,300
2022/04/12 2,170 2,186 2,134 2,136 67,100
2022/04/11 2,197 2,203 2,162 2,174 64,500
2022/04/08 2,184 2,190 2,166 2,179 77,900
2022/04/07 2,178 2,180 2,160 2,164 72,400
2022/04/06 2,231 2,235 2,184 2,184 75,700
2022/04/05 2,275 2,275 2,229 2,230 54,400
2022/04/04 2,245 2,257 2,240 2,241 59,700
2022/04/01 2,247 2,279 2,226 2,271 79,600
2022/03/31 2,270 2,284 2,244 2,247 111,100
2022/03/30 2,285 2,290 2,254 2,290 107,600
2022/03/29 2,264 2,272 2,251 2,267 111,700
2022/03/28 2,285 2,286 2,258 2,273 78,300
2022/03/25 2,276 2,288 2,260 2,280 99,800
2022/03/24 2,261 2,284 2,258 2,280 114,000
2022/03/23 2,260 2,291 2,256 2,261 127,300
2022/03/22 2,290 2,297 2,233 2,238 135,800
2022/03/18 2,300 2,311 2,273 2,278 193,900
2022/03/17 2,364 2,364 2,309 2,319 116,600
2022/03/16 2,350 2,362 2,319 2,343 155,600
2022/03/15 2,294 2,374 2,290 2,365 247,800
2022/03/14 2,351 2,361 2,278 2,297 864,000
2022/03/11 2,435 2,447 2,371 2,371 947,900
2022/03/10 2,430 2,447 2,410 2,433 237,200
2022/03/09 2,395 2,422 2,391 2,398 136,400
2022/03/08 2,415 2,426 2,388 2,403 230,400
2022/03/07 2,398 2,442 2,378 2,431 182,500
2022/03/04 2,442 2,453 2,395 2,401 215,800
2022/03/03 2,424 2,469 2,407 2,438 297,300
2022/03/02 2,447 2,449 2,397 2,403 360,800
2022/03/01 2,472 2,481 2,442 2,456 348,900
2022/02/28 2,424 2,455 2,411 2,450 451,200
2022/02/25 2,436 2,454 2,401 2,401 346,700
2022/02/24 2,403 2,440 2,391 2,436 189,300
2022/02/22 2,402 2,432 2,388 2,412 88,800
2022/02/21 2,382 2,408 2,371 2,406 104,100
2022/02/18 2,382 2,406 2,374 2,387 295,400
2022/02/17 2,382 2,404 2,366 2,377 84,300
2022/02/16 2,385 2,396 2,371 2,387 63,900
2022/02/15 2,334 2,377 2,334 2,371 92,800
2022/02/14 2,313 2,343 2,303 2,334 85,600
2022/02/10 2,339 2,351 2,320 2,324 140,200
2022/02/09 2,346 2,351 2,326 2,328 65,600
2022/02/08 2,357 2,371 2,342 2,346 74,300
2022/02/07 2,363 2,368 2,338 2,352 77,900
2022/02/04 2,364 2,386 2,364 2,371 103,300
2022/02/03 2,353 2,381 2,350 2,366 76,100
2022/02/02 2,311 2,365 2,309 2,353 95,900
2022/02/01 2,300 2,313 2,280 2,296 92,400
2022/01/31 2,271 2,337 2,271 2,305 110,400
2022/01/28 2,195 2,286 2,195 2,255 169,500
2022/01/27 2,210 2,214 2,179 2,199 115,800
2022/01/26 2,230 2,238 2,209 2,210 47,600
2022/01/25 2,205 2,232 2,194 2,232 59,600
2022/01/24 2,184 2,223 2,184 2,216 58,700
2022/01/21 2,160 2,198 2,146 2,198 101,800
2022/01/20 2,160 2,205 2,158 2,174 68,300
2022/01/19 2,188 2,197 2,155 2,155 99,000
2022/01/18 2,225 2,226 2,195 2,197 48,800
2022/01/17 2,217 2,227 2,207 2,219 34,000
2022/01/14 2,222 2,233 2,213 2,217 58,400
2022/01/13 2,228 2,235 2,222 2,225 31,700
2022/01/12 2,220 2,245 2,210 2,234 43,000
2022/01/11 2,223 2,227 2,198 2,201 59,600
2022/01/07 2,239 2,239 2,207 2,220 51,100
2022/01/06 2,220 2,240 2,211 2,214 47,100
2022/01/05 2,240 2,243 2,216 2,232 44,700
2022/01/04 2,210 2,237 2,208 2,234 61,700

このページの先頭へ