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 |
|---|---|---|---|---|---|
| 2026/06/11 | 3,450 | 3,460 | 3,385 | 3,445 | 72,000 |
| 2026/06/10 | 3,370 | 3,430 | 3,350 | 3,405 | 74,000 |
| 2026/06/09 | 3,360 | 3,370 | 3,315 | 3,340 | 56,800 |
| 2026/06/08 | 3,335 | 3,370 | 3,320 | 3,355 | 67,500 |
| 2026/06/05 | 3,310 | 3,350 | 3,310 | 3,350 | 50,700 |
| 2026/06/04 | 3,380 | 3,410 | 3,310 | 3,310 | 88,700 |
| 2026/06/03 | 3,300 | 3,400 | 3,265 | 3,380 | 111,100 |
| 2026/06/02 | 3,300 | 3,385 | 3,265 | 3,300 | 149,900 |
| 2026/06/01 | 3,280 | 3,400 | 3,220 | 3,310 | 169,300 |
| 2026/05/29 | 3,295 | 3,320 | 3,235 | 3,280 | 104,100 |
| 2026/05/28 | 3,210 | 3,320 | 3,205 | 3,310 | 168,100 |
| 2026/05/27 | 3,190 | 3,220 | 3,105 | 3,200 | 97,600 |
| 2026/05/26 | 3,110 | 3,305 | 3,110 | 3,210 | 247,000 |
| 2026/05/25 | 3,090 | 3,160 | 3,090 | 3,120 | 131,300 |
| 2026/05/22 | 3,085 | 3,120 | 3,030 | 3,120 | 98,900 |
| 2026/05/21 | 3,085 | 3,090 | 3,055 | 3,060 | 60,900 |
| 2026/05/20 | 3,060 | 3,080 | 3,025 | 3,050 | 56,600 |
| 2026/05/19 | 3,050 | 3,085 | 3,040 | 3,060 | 64,300 |
| 2026/05/18 | 3,065 | 3,070 | 3,015 | 3,030 | 74,600 |
| 2026/05/15 | 3,090 | 3,090 | 3,045 | 3,065 | 51,900 |
| 2026/05/14 | 3,060 | 3,095 | 3,050 | 3,075 | 67,800 |
| 2026/05/13 | 3,065 | 3,070 | 2,997 | 3,030 | 88,800 |
| 2026/05/12 | 3,065 | 3,110 | 3,040 | 3,060 | 131,200 |
| 2026/05/11 | 3,050 | 3,065 | 3,010 | 3,035 | 86,300 |
| 2026/05/08 | 3,010 | 3,075 | 2,980 | 3,045 | 156,200 |
| 2026/05/07 | 3,025 | 3,075 | 3,010 | 3,035 | 143,700 |
| 2026/05/01 | 2,981 | 3,020 | 2,900 | 3,000 | 257,100 |
| 2026/04/30 | 2,856 | 2,988 | 2,856 | 2,981 | 334,600 |
| 2026/04/28 | 2,848 | 2,906 | 2,840 | 2,906 | 79,600 |
| 2026/04/27 | 2,815 | 2,851 | 2,803 | 2,833 | 128,800 |
| 2026/04/24 | 2,828 | 2,836 | 2,790 | 2,815 | 93,100 |
| 2026/04/23 | 2,835 | 2,840 | 2,804 | 2,828 | 79,100 |
| 2026/04/22 | 2,876 | 2,884 | 2,850 | 2,850 | 68,900 |
| 2026/04/21 | 2,911 | 2,917 | 2,876 | 2,885 | 84,800 |
| 2026/04/20 | 2,943 | 2,943 | 2,906 | 2,910 | 48,900 |
| 2026/04/17 | 2,935 | 2,943 | 2,922 | 2,923 | 68,300 |
| 2026/04/16 | 2,996 | 2,996 | 2,945 | 2,945 | 48,900 |
| 2026/04/15 | 2,977 | 2,991 | 2,970 | 2,987 | 51,100 |
| 2026/04/14 | 2,980 | 3,000 | 2,960 | 2,977 | 68,500 |
| 2026/04/13 | 3,010 | 3,025 | 2,975 | 2,981 | 65,800 |
| 2026/04/10 | 3,060 | 3,075 | 3,020 | 3,030 | 43,400 |
| 2026/04/09 | 3,060 | 3,095 | 3,050 | 3,060 | 48,400 |
| 2026/04/08 | 3,095 | 3,100 | 3,055 | 3,055 | 62,600 |
| 2026/04/07 | 3,070 | 3,090 | 3,065 | 3,090 | 58,200 |
| 2026/04/06 | 3,045 | 3,060 | 3,035 | 3,060 | 30,400 |
| 2026/04/03 | 3,040 | 3,055 | 3,025 | 3,050 | 30,900 |
| 2026/03/27 | 2,984 | 2,997 | 2,975 | 2,997 | 95,500 |
| 2026/03/26 | 2,967 | 2,985 | 2,966 | 2,973 | 84,200 |
| 2026/03/25 | 2,977 | 2,996 | 2,971 | 2,975 | 118,800 |
| 2026/03/24 | 2,930 | 2,950 | 2,926 | 2,947 | 76,800 |
| 2026/03/23 | 2,951 | 2,951 | 2,891 | 2,911 | 124,800 |
| 2026/03/19 | 3,000 | 3,020 | 2,981 | 2,991 | 115,300 |
| 2026/03/18 | 2,950 | 3,010 | 2,950 | 3,010 | 144,000 |
| 2026/03/17 | 2,974 | 2,985 | 2,928 | 2,947 | 117,700 |
| 2026/03/16 | 2,906 | 2,962 | 2,903 | 2,962 | 179,700 |
| 2026/03/13 | 2,925 | 2,953 | 2,909 | 2,923 | 242,000 |
| 2026/03/12 | 2,996 | 2,996 | 2,920 | 2,930 | 699,100 |
| 2026/03/11 | 3,130 | 3,155 | 3,110 | 3,110 | 595,400 |
| 2026/03/10 | 3,115 | 3,125 | 3,085 | 3,110 | 264,100 |
| 2026/03/09 | 3,080 | 3,100 | 3,015 | 3,080 | 235,200 |
| 2026/03/06 | 3,110 | 3,115 | 3,085 | 3,100 | 124,800 |
| 2026/03/05 | 3,150 | 3,170 | 3,105 | 3,110 | 150,300 |
| 2026/03/04 | 3,145 | 3,145 | 3,065 | 3,090 | 211,600 |
| 2026/03/03 | 3,250 | 3,265 | 3,175 | 3,175 | 303,900 |
| 2026/03/02 | 3,310 | 3,330 | 3,260 | 3,260 | 189,400 |
| 2026/02/27 | 3,255 | 3,310 | 3,215 | 3,310 | 148,100 |
| 2026/02/26 | 3,305 | 3,360 | 3,230 | 3,240 | 265,800 |
| 2026/02/25 | 3,220 | 3,325 | 3,220 | 3,315 | 253,500 |
| 2026/02/24 | 3,200 | 3,220 | 3,130 | 3,215 | 182,400 |
| 2026/02/20 | 3,125 | 3,150 | 3,120 | 3,130 | 216,700 |
| 2026/02/19 | 3,135 | 3,145 | 3,125 | 3,140 | 125,000 |
| 2026/02/18 | 3,150 | 3,160 | 3,125 | 3,140 | 130,000 |
| 2026/02/17 | 3,130 | 3,140 | 3,110 | 3,130 | 74,200 |
| 2026/02/16 | 3,130 | 3,150 | 3,120 | 3,130 | 70,600 |
| 2026/02/13 | 3,150 | 3,150 | 3,100 | 3,130 | 184,100 |
| 2026/02/12 | 3,095 | 3,130 | 3,090 | 3,110 | 164,600 |
| 2026/02/10 | 3,145 | 3,145 | 3,105 | 3,105 | 87,000 |
| 2026/02/09 | 3,120 | 3,145 | 3,110 | 3,110 | 149,300 |
| 2026/02/06 | 3,160 | 3,160 | 3,120 | 3,130 | 118,000 |
| 2026/02/05 | 3,160 | 3,165 | 3,135 | 3,145 | 115,200 |
| 2026/02/04 | 3,140 | 3,155 | 3,120 | 3,145 | 76,200 |
| 2026/02/03 | 3,155 | 3,160 | 3,135 | 3,140 | 90,300 |
| 2026/02/02 | 3,135 | 3,140 | 3,100 | 3,115 | 89,300 |
| 2026/01/30 | 3,065 | 3,105 | 3,045 | 3,100 | 85,600 |
| 2026/01/29 | 3,040 | 3,050 | 3,000 | 3,050 | 111,600 |
| 2026/01/28 | 3,045 | 3,050 | 3,015 | 3,015 | 82,800 |
| 2026/01/27 | 3,100 | 3,100 | 3,050 | 3,050 | 72,800 |
| 2026/01/26 | 3,080 | 3,095 | 3,075 | 3,080 | 59,700 |
| 2026/01/23 | 3,095 | 3,105 | 3,080 | 3,100 | 53,100 |
| 2026/01/22 | 3,060 | 3,095 | 3,055 | 3,075 | 73,500 |
| 2026/01/21 | 3,085 | 3,090 | 3,035 | 3,045 | 60,800 |
| 2026/01/20 | 3,075 | 3,090 | 3,060 | 3,075 | 63,100 |
| 2026/01/19 | 3,040 | 3,080 | 3,040 | 3,065 | 55,700 |
| 2026/01/16 | 3,025 | 3,035 | 3,010 | 3,025 | 44,200 |
| 2026/01/15 | 3,035 | 3,050 | 3,020 | 3,030 | 48,700 |
| 2026/01/14 | 3,025 | 3,045 | 3,020 | 3,025 | 41,400 |
| 2026/01/13 | 3,050 | 3,050 | 3,020 | 3,020 | 43,200 |
| 2026/01/09 | 3,000 | 3,045 | 3,000 | 3,030 | 41,900 |
| 2026/01/08 | 3,045 | 3,065 | 3,000 | 3,020 | 56,400 |
| 2026/01/07 | 3,040 | 3,065 | 3,020 | 3,040 | 47,800 |
| 2026/01/06 | 3,025 | 3,070 | 3,020 | 3,040 | 95,700 |
| 2026/01/05 | 2,998 | 3,030 | 2,994 | 3,025 | 54,900 |