ケイファーマ(4896)の株価時系列情報
ケイファーマ(4896)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 720 | 746 | 715 | 735 | 56,800 |
| 2025/07/29 | 731 | 735 | 720 | 721 | 24,200 |
| 2025/07/28 | 730 | 736 | 721 | 728 | 28,400 |
| 2025/07/25 | 737 | 745 | 732 | 732 | 34,900 |
| 2025/07/24 | 735 | 746 | 728 | 737 | 39,300 |
| 2025/07/23 | 709 | 738 | 706 | 735 | 56,100 |
| 2025/07/22 | 728 | 728 | 709 | 709 | 33,700 |
| 2025/07/18 | 729 | 735 | 713 | 716 | 27,500 |
| 2025/07/17 | 713 | 734 | 713 | 729 | 55,800 |
| 2025/07/16 | 711 | 718 | 707 | 713 | 43,200 |
| 2025/07/15 | 725 | 728 | 714 | 714 | 43,300 |
| 2025/07/14 | 728 | 752 | 720 | 725 | 95,800 |
| 2025/07/11 | 736 | 743 | 726 | 731 | 40,700 |
| 2025/07/10 | 731 | 731 | 719 | 731 | 24,500 |
| 2025/07/09 | 710 | 736 | 710 | 727 | 44,900 |
| 2025/07/08 | 701 | 715 | 701 | 710 | 27,500 |
| 2025/07/07 | 712 | 717 | 701 | 701 | 25,800 |
| 2025/07/04 | 706 | 715 | 700 | 700 | 43,600 |
| 2025/07/03 | 705 | 711 | 701 | 711 | 35,200 |
| 2025/07/02 | 703 | 713 | 697 | 700 | 73,200 |
| 2025/07/01 | 725 | 725 | 708 | 710 | 78,100 |
| 2025/06/30 | 736 | 743 | 722 | 725 | 63,200 |
| 2025/06/27 | 725 | 741 | 717 | 723 | 72,300 |
| 2025/06/26 | 734 | 734 | 713 | 713 | 93,100 |
| 2025/06/25 | 764 | 767 | 721 | 734 | 177,100 |
| 2025/06/24 | 769 | 791 | 767 | 768 | 100,100 |
| 2025/06/23 | 755 | 800 | 755 | 772 | 167,300 |
| 2025/06/20 | 775 | 784 | 752 | 760 | 162,900 |
| 2025/06/19 | 793 | 801 | 764 | 773 | 151,400 |
| 2025/06/18 | 803 | 807 | 786 | 799 | 141,300 |
| 2025/06/17 | 806 | 828 | 803 | 810 | 203,000 |
| 2025/06/16 | 793 | 831 | 793 | 801 | 205,900 |
| 2025/06/13 | 848 | 849 | 796 | 808 | 289,000 |
| 2025/06/12 | 823 | 842 | 805 | 837 | 226,300 |
| 2025/06/11 | 788 | 823 | 782 | 809 | 239,100 |
| 2025/06/10 | 770 | 787 | 764 | 780 | 141,200 |
| 2025/06/09 | 755 | 782 | 746 | 770 | 162,800 |
| 2025/06/06 | 743 | 762 | 727 | 752 | 142,200 |
| 2025/06/05 | 754 | 761 | 743 | 743 | 77,300 |
| 2025/06/04 | 750 | 770 | 748 | 758 | 109,900 |
| 2025/06/03 | 721 | 752 | 710 | 745 | 129,700 |
| 2025/06/02 | 757 | 757 | 724 | 726 | 118,100 |
| 2025/05/30 | 725 | 769 | 717 | 756 | 225,800 |
| 2025/05/29 | 702 | 736 | 702 | 714 | 88,200 |
| 2025/05/28 | 708 | 710 | 700 | 701 | 48,700 |
| 2025/05/27 | 700 | 717 | 692 | 705 | 306,900 |
| 2025/05/26 | 700 | 718 | 695 | 707 | 183,000 |
| 2025/05/23 | 728 | 735 | 703 | 708 | 119,100 |
| 2025/05/22 | 729 | 738 | 721 | 727 | 72,500 |
| 2025/05/21 | 776 | 785 | 740 | 744 | 170,400 |
| 2025/05/20 | 778 | 799 | 761 | 777 | 156,100 |
| 2025/05/19 | 740 | 786 | 735 | 764 | 171,600 |
| 2025/05/16 | 748 | 767 | 735 | 742 | 79,400 |
| 2025/05/15 | 730 | 757 | 726 | 756 | 58,800 |
| 2025/05/14 | 737 | 749 | 731 | 742 | 41,900 |
| 2025/05/13 | 730 | 753 | 722 | 740 | 101,700 |
| 2025/05/12 | 738 | 740 | 715 | 720 | 95,900 |
| 2025/05/09 | 742 | 751 | 736 | 743 | 72,200 |
| 2025/05/08 | 769 | 770 | 742 | 743 | 105,900 |
| 2025/05/07 | 771 | 794 | 757 | 768 | 145,000 |
| 2025/05/02 | 770 | 770 | 743 | 756 | 166,700 |
| 2025/05/01 | 753 | 785 | 744 | 770 | 231,200 |
| 2025/04/30 | 745 | 754 | 735 | 748 | 59,500 |
| 2025/04/28 | 754 | 764 | 741 | 741 | 92,000 |
| 2025/04/25 | 760 | 775 | 749 | 756 | 98,300 |
| 2025/04/24 | 770 | 787 | 750 | 770 | 176,600 |
| 2025/04/23 | 798 | 805 | 762 | 774 | 203,000 |
| 2025/04/22 | 825 | 830 | 778 | 779 | 416,400 |
| 2025/04/21 | 957 | 1,032 | 829 | 838 | 939,700 |
| 2025/04/18 | 893 | 963 | 872 | 957 | 890,100 |
| 2025/04/17 | 920 | 946 | 870 | 878 | 549,200 |
| 2025/04/16 | 867 | 915 | 861 | 880 | 390,100 |
| 2025/04/15 | 909 | 918 | 810 | 885 | 914,900 |
| 2025/04/14 | 910 | 979 | 851 | 854 | 1,247,600 |
| 2025/04/11 | 691 | 900 | 691 | 899 | 1,894,900 |
| 2025/04/10 | 700 | 751 | 650 | 751 | 934,100 |
| 2025/04/09 | 600 | 664 | 586 | 664 | 1,221,600 |
| 2025/04/08 | 557 | 587 | 540 | 564 | 244,100 |
| 2025/04/07 | 546 | 569 | 537 | 537 | 308,700 |
| 2025/04/04 | 696 | 702 | 594 | 637 | 379,000 |
| 2025/04/03 | 715 | 770 | 696 | 711 | 317,900 |
| 2025/04/02 | 795 | 815 | 754 | 760 | 251,100 |
| 2025/04/01 | 835 | 849 | 790 | 795 | 335,300 |
| 2025/03/31 | 862 | 878 | 815 | 815 | 450,800 |
| 2025/03/28 | 1,022 | 1,022 | 876 | 877 | 1,417,300 |
| 2025/03/27 | 1,030 | 1,130 | 893 | 1,000 | 4,080,200 |
| 2025/03/26 | 1,383 | 1,420 | 995 | 1,000 | 3,998,100 |
| 2025/03/25 | 1,083 | 1,083 | 1,083 | 1,083 | 64,200 |
| 2025/03/24 | 933 | 933 | 933 | 933 | 6,400 |
| 2025/03/21 | 749 | 790 | 749 | 783 | 13,900 |
| 2025/03/19 | 750 | 764 | 733 | 747 | 18,700 |
| 2025/03/18 | 765 | 778 | 747 | 759 | 19,700 |
| 2025/03/17 | 788 | 788 | 771 | 780 | 14,900 |
| 2025/03/14 | 721 | 740 | 708 | 740 | 19,000 |
| 2025/03/13 | 699 | 716 | 697 | 716 | 14,900 |
| 2025/03/12 | 680 | 694 | 676 | 694 | 3,300 |
| 2025/03/11 | 680 | 683 | 671 | 671 | 3,400 |
| 2025/03/10 | 675 | 679 | 668 | 675 | 3,500 |
| 2025/03/07 | 682 | 682 | 666 | 679 | 1,400 |
| 2025/03/06 | 662 | 679 | 662 | 679 | 1,400 |
| 2025/03/05 | 650 | 668 | 650 | 664 | 3,100 |
| 2025/03/04 | 667 | 673 | 650 | 651 | 6,500 |
| 2025/03/03 | 684 | 690 | 666 | 671 | 3,200 |
| 2025/02/28 | 688 | 698 | 670 | 683 | 8,200 |
| 2025/02/27 | 703 | 703 | 685 | 703 | 2,600 |
| 2025/02/26 | 675 | 710 | 675 | 704 | 7,600 |
| 2025/02/25 | 661 | 675 | 660 | 665 | 5,700 |
| 2025/02/21 | 700 | 700 | 660 | 668 | 8,000 |
| 2025/02/20 | 688 | 699 | 687 | 699 | 3,000 |
| 2025/02/19 | 704 | 704 | 696 | 700 | 3,000 |
| 2025/02/18 | 690 | 708 | 690 | 708 | 10,600 |
| 2025/02/17 | 690 | 690 | 677 | 687 | 4,800 |
| 2025/02/14 | 682 | 694 | 675 | 688 | 4,600 |
| 2025/02/13 | 693 | 695 | 672 | 674 | 14,100 |
| 2025/02/12 | 699 | 699 | 678 | 684 | 5,200 |
| 2025/02/10 | 676 | 695 | 676 | 691 | 8,800 |
| 2025/02/07 | 677 | 677 | 664 | 676 | 7,800 |
| 2025/02/06 | 665 | 672 | 664 | 671 | 3,500 |
| 2025/02/05 | 652 | 667 | 652 | 665 | 4,900 |
| 2025/02/04 | 678 | 678 | 656 | 656 | 4,300 |
| 2025/02/03 | 688 | 695 | 654 | 658 | 3,200 |
| 2025/01/31 | 679 | 680 | 641 | 678 | 6,800 |
| 2025/01/30 | 657 | 664 | 652 | 659 | 7,900 |
| 2025/01/29 | 701 | 701 | 676 | 677 | 4,000 |
| 2025/01/28 | 715 | 715 | 698 | 698 | 7,100 |
| 2025/01/27 | 701 | 717 | 700 | 717 | 5,400 |
| 2025/01/24 | 708 | 715 | 694 | 701 | 7,500 |
| 2025/01/23 | 708 | 708 | 680 | 708 | 8,100 |
| 2025/01/22 | 680 | 698 | 664 | 698 | 6,600 |
| 2025/01/21 | 673 | 680 | 660 | 680 | 3,400 |
| 2025/01/20 | 731 | 731 | 665 | 673 | 20,100 |
| 2025/01/17 | 656 | 661 | 644 | 661 | 2,800 |
| 2025/01/16 | 645 | 663 | 636 | 659 | 6,300 |
| 2025/01/15 | 641 | 643 | 620 | 635 | 14,100 |
| 2025/01/14 | 675 | 675 | 650 | 651 | 5,500 |
| 2025/01/10 | 677 | 684 | 675 | 675 | 3,800 |
| 2025/01/09 | 662 | 685 | 662 | 677 | 13,700 |
| 2025/01/08 | 648 | 678 | 646 | 662 | 10,500 |
| 2025/01/07 | 629 | 649 | 627 | 648 | 7,100 |
| 2025/01/06 | 619 | 638 | 619 | 629 | 3,100 |
| 2024/12/30 | 607 | 627 | 607 | 621 | 4,900 |
| 2024/12/27 | 601 | 628 | 601 | 614 | 7,500 |
| 2024/12/26 | 605 | 611 | 600 | 600 | 16,400 |
| 2024/12/25 | 607 | 620 | 600 | 620 | 12,100 |
| 2024/12/24 | 582 | 628 | 582 | 610 | 12,000 |
| 2024/12/23 | 604 | 610 | 580 | 583 | 15,000 |
| 2024/12/20 | 632 | 632 | 604 | 614 | 15,000 |
| 2024/12/19 | 635 | 650 | 630 | 632 | 6,800 |
| 2024/12/18 | 656 | 657 | 640 | 640 | 5,500 |
| 2024/12/17 | 654 | 670 | 650 | 655 | 4,900 |
| 2024/12/16 | 654 | 665 | 634 | 664 | 8,400 |
| 2024/12/13 | 667 | 667 | 640 | 654 | 8,600 |
| 2024/12/12 | 654 | 661 | 649 | 660 | 6,300 |
| 2024/12/11 | 681 | 681 | 655 | 663 | 14,200 |
| 2024/12/10 | 729 | 740 | 664 | 688 | 41,500 |
| 2024/12/09 | 657 | 691 | 635 | 673 | 11,800 |
| 2024/12/06 | 676 | 695 | 650 | 660 | 10,100 |
| 2024/12/05 | 696 | 696 | 653 | 676 | 12,200 |
| 2024/12/04 | 704 | 709 | 695 | 697 | 3,200 |
| 2024/12/03 | 700 | 707 | 696 | 701 | 13,100 |
| 2024/12/02 | 698 | 703 | 697 | 697 | 21,500 |
| 2024/11/29 | 723 | 723 | 696 | 696 | 3,900 |
| 2024/11/28 | 700 | 716 | 696 | 716 | 4,400 |
| 2024/11/27 | 703 | 717 | 703 | 705 | 1,200 |
| 2024/11/26 | 717 | 720 | 695 | 703 | 4,600 |
| 2024/11/25 | 726 | 745 | 712 | 716 | 10,300 |
| 2024/11/22 | 730 | 732 | 730 | 730 | 500 |
| 2024/11/21 | 736 | 749 | 716 | 716 | 5,900 |
| 2024/11/20 | 725 | 727 | 717 | 717 | 2,200 |
| 2024/11/19 | 715 | 730 | 710 | 725 | 3,200 |
| 2024/11/18 | 741 | 741 | 704 | 723 | 5,800 |
| 2024/11/15 | 735 | 750 | 735 | 743 | 1,100 |
| 2024/11/14 | 706 | 770 | 706 | 737 | 10,200 |
| 2024/11/13 | 731 | 740 | 710 | 710 | 5,300 |
| 2024/11/12 | 731 | 751 | 730 | 730 | 4,100 |
| 2024/11/11 | 722 | 741 | 722 | 741 | 1,500 |
| 2024/11/08 | 741 | 741 | 703 | 713 | 10,600 |
| 2024/11/07 | 753 | 770 | 735 | 739 | 14,900 |
| 2024/11/06 | 754 | 775 | 754 | 757 | 1,100 |
| 2024/11/05 | 767 | 776 | 760 | 767 | 7,100 |
| 2024/11/01 | 776 | 779 | 767 | 767 | 2,300 |
| 2024/10/31 | 786 | 786 | 774 | 776 | 1,300 |
| 2024/10/30 | 798 | 798 | 771 | 786 | 3,400 |
| 2024/10/29 | 795 | 799 | 779 | 798 | 8,300 |
| 2024/10/28 | 751 | 793 | 751 | 791 | 6,500 |
| 2024/10/25 | 776 | 776 | 761 | 761 | 3,400 |
| 2024/10/24 | 780 | 786 | 776 | 776 | 3,900 |
| 2024/10/23 | 780 | 810 | 778 | 780 | 12,800 |
| 2024/10/22 | 783 | 794 | 765 | 782 | 6,000 |
| 2024/10/21 | 793 | 799 | 772 | 787 | 8,100 |
| 2024/10/18 | 772 | 786 | 767 | 767 | 4,700 |
| 2024/10/17 | 792 | 792 | 771 | 772 | 3,600 |
| 2024/10/16 | 771 | 811 | 762 | 790 | 9,100 |
| 2024/10/15 | 786 | 788 | 772 | 772 | 5,100 |
| 2024/10/11 | 786 | 795 | 785 | 785 | 1,800 |
| 2024/10/10 | 815 | 815 | 783 | 798 | 5,600 |
| 2024/10/09 | 830 | 830 | 794 | 812 | 19,400 |
| 2024/10/08 | 803 | 818 | 789 | 806 | 7,200 |
| 2024/10/07 | 828 | 833 | 793 | 814 | 23,100 |
| 2024/10/04 | 788 | 808 | 788 | 801 | 10,900 |