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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 781 | 801 | 771 | 777 | 13,200 |
| 2024/10/02 | 773 | 777 | 753 | 756 | 10,200 |
| 2024/10/01 | 770 | 794 | 760 | 788 | 10,200 |
| 2024/09/30 | 751 | 769 | 751 | 769 | 7,900 |
| 2024/09/27 | 755 | 760 | 740 | 755 | 6,900 |
| 2024/09/26 | 775 | 775 | 750 | 751 | 7,500 |
| 2024/09/25 | 755 | 775 | 751 | 775 | 4,800 |
| 2024/09/24 | 745 | 770 | 745 | 755 | 7,900 |
| 2024/09/20 | 751 | 762 | 740 | 741 | 6,100 |
| 2024/09/19 | 731 | 767 | 713 | 744 | 11,200 |
| 2024/09/18 | 719 | 733 | 710 | 730 | 2,600 |
| 2024/09/17 | 737 | 737 | 712 | 712 | 3,600 |
| 2024/09/13 | 741 | 741 | 719 | 735 | 2,800 |
| 2024/09/12 | 761 | 761 | 730 | 748 | 1,500 |
| 2024/09/11 | 755 | 762 | 703 | 719 | 6,100 |
| 2024/09/10 | 727 | 749 | 726 | 749 | 2,500 |
| 2024/09/09 | 729 | 729 | 716 | 727 | 6,600 |
| 2024/09/06 | 750 | 759 | 720 | 729 | 7,100 |
| 2024/09/05 | 779 | 782 | 730 | 750 | 14,700 |
| 2024/09/04 | 769 | 806 | 751 | 785 | 17,100 |
| 2024/09/03 | 778 | 828 | 760 | 781 | 38,900 |
| 2024/09/02 | 777 | 784 | 760 | 760 | 9,300 |
| 2024/08/30 | 790 | 796 | 775 | 776 | 7,300 |
| 2024/08/29 | 777 | 800 | 771 | 781 | 4,500 |
| 2024/08/28 | 821 | 821 | 776 | 776 | 19,300 |
| 2024/08/27 | 830 | 836 | 816 | 829 | 14,300 |
| 2024/08/26 | 804 | 825 | 785 | 808 | 30,800 |
| 2024/08/23 | 770 | 785 | 727 | 783 | 29,400 |
| 2024/08/22 | 775 | 797 | 760 | 779 | 7,800 |
| 2024/08/21 | 763 | 803 | 730 | 770 | 18,400 |
| 2024/08/20 | 808 | 808 | 755 | 770 | 32,300 |
| 2024/08/19 | 750 | 829 | 747 | 785 | 85,400 |
| 2024/08/16 | 724 | 724 | 699 | 718 | 7,800 |
| 2024/08/15 | 670 | 715 | 670 | 699 | 6,500 |
| 2024/08/14 | 680 | 705 | 665 | 670 | 23,300 |
| 2024/08/13 | 669 | 673 | 645 | 673 | 6,600 |
| 2024/08/09 | 675 | 677 | 630 | 640 | 9,200 |
| 2024/08/08 | 646 | 671 | 637 | 659 | 12,100 |
| 2024/08/07 | 619 | 680 | 600 | 666 | 17,400 |
| 2024/08/06 | 576 | 654 | 573 | 629 | 23,000 |
| 2024/08/05 | 652 | 694 | 554 | 554 | 65,100 |
| 2024/08/02 | 717 | 717 | 675 | 704 | 37,300 |
| 2024/08/01 | 755 | 755 | 717 | 732 | 19,600 |
| 2024/07/31 | 750 | 761 | 737 | 757 | 14,800 |
| 2024/07/30 | 780 | 786 | 749 | 759 | 19,300 |
| 2024/07/29 | 780 | 806 | 768 | 782 | 26,200 |
| 2024/07/26 | 792 | 792 | 774 | 779 | 16,600 |
| 2024/07/25 | 802 | 804 | 768 | 777 | 18,300 |
| 2024/07/24 | 819 | 840 | 793 | 802 | 25,500 |
| 2024/07/23 | 795 | 822 | 795 | 808 | 18,300 |
| 2024/07/22 | 852 | 865 | 788 | 795 | 63,400 |
| 2024/07/19 | 799 | 898 | 789 | 873 | 141,300 |
| 2024/07/18 | 811 | 825 | 790 | 800 | 30,200 |
| 2024/07/17 | 807 | 837 | 807 | 811 | 37,500 |
| 2024/07/16 | 796 | 825 | 786 | 797 | 28,200 |
| 2024/07/12 | 791 | 817 | 764 | 795 | 33,700 |
| 2024/07/11 | 805 | 808 | 776 | 799 | 23,300 |
| 2024/07/10 | 743 | 803 | 742 | 802 | 56,700 |
| 2024/07/09 | 756 | 783 | 745 | 745 | 31,300 |
| 2024/07/08 | 728 | 789 | 722 | 765 | 45,800 |
| 2024/07/05 | 730 | 750 | 720 | 727 | 16,100 |
| 2024/07/04 | 726 | 741 | 720 | 730 | 21,200 |
| 2024/07/03 | 739 | 753 | 722 | 732 | 23,700 |
| 2024/07/02 | 761 | 761 | 731 | 748 | 28,500 |
| 2024/07/01 | 761 | 784 | 755 | 761 | 27,200 |
| 2024/06/28 | 790 | 835 | 758 | 761 | 102,200 |
| 2024/06/27 | 788 | 812 | 751 | 775 | 61,500 |
| 2024/06/26 | 758 | 785 | 736 | 785 | 71,400 |
| 2024/06/25 | 700 | 836 | 690 | 743 | 130,200 |
| 2024/06/24 | 669 | 708 | 666 | 708 | 37,700 |
| 2024/06/21 | 682 | 693 | 672 | 689 | 9,500 |
| 2024/06/20 | 680 | 717 | 666 | 671 | 58,000 |
| 2024/06/19 | 718 | 718 | 670 | 670 | 52,400 |
| 2024/06/18 | 753 | 753 | 715 | 719 | 42,600 |
| 2024/06/17 | 800 | 800 | 727 | 751 | 129,100 |
| 2024/06/14 | 851 | 895 | 798 | 812 | 93,700 |
| 2024/06/13 | 842 | 950 | 821 | 851 | 328,100 |
| 2024/06/12 | 854 | 862 | 785 | 812 | 360,400 |
| 2024/06/11 | 950 | 1,016 | 835 | 854 | 509,200 |
| 2024/06/10 | 830 | 890 | 827 | 866 | 133,400 |
| 2024/06/07 | 759 | 814 | 751 | 814 | 81,100 |
| 2024/06/06 | 741 | 760 | 722 | 758 | 45,600 |
| 2024/06/05 | 729 | 739 | 722 | 739 | 21,300 |
| 2024/06/04 | 714 | 724 | 699 | 710 | 26,100 |
| 2024/06/03 | 714 | 719 | 691 | 695 | 20,800 |
| 2024/05/31 | 690 | 711 | 689 | 707 | 29,300 |
| 2024/05/30 | 680 | 690 | 651 | 690 | 14,800 |
| 2024/05/29 | 680 | 690 | 666 | 680 | 16,300 |
| 2024/05/28 | 684 | 684 | 645 | 678 | 25,800 |
| 2024/05/27 | 620 | 666 | 620 | 666 | 30,000 |
| 2024/05/24 | 605 | 620 | 590 | 620 | 17,000 |
| 2024/05/23 | 611 | 615 | 610 | 615 | 1,400 |
| 2024/05/22 | 625 | 625 | 618 | 619 | 1,200 |
| 2024/05/21 | 630 | 630 | 615 | 625 | 1,600 |
| 2024/05/20 | 610 | 628 | 610 | 628 | 2,800 |
| 2024/05/17 | 628 | 628 | 610 | 620 | 1,500 |
| 2024/05/16 | 620 | 620 | 598 | 600 | 5,600 |
| 2024/05/15 | 622 | 622 | 605 | 621 | 3,600 |
| 2024/05/14 | 623 | 630 | 600 | 622 | 7,600 |
| 2024/05/13 | 641 | 649 | 632 | 633 | 5,100 |
| 2024/05/10 | 648 | 648 | 627 | 640 | 1,800 |
| 2024/05/09 | 653 | 653 | 641 | 648 | 2,600 |
| 2024/05/08 | 635 | 653 | 630 | 653 | 11,800 |
| 2024/05/07 | 625 | 650 | 625 | 650 | 8,100 |
| 2024/05/02 | 635 | 635 | 620 | 627 | 5,600 |
| 2024/05/01 | 609 | 635 | 608 | 635 | 5,200 |
| 2024/04/30 | 623 | 635 | 623 | 635 | 5,300 |
| 2024/04/26 | 607 | 627 | 607 | 623 | 2,000 |
| 2024/04/25 | 631 | 639 | 607 | 607 | 6,300 |
| 2024/04/24 | 640 | 640 | 624 | 632 | 16,400 |
| 2024/04/23 | 612 | 638 | 612 | 638 | 23,900 |
| 2024/04/22 | 609 | 611 | 602 | 611 | 4,400 |
| 2024/04/19 | 570 | 609 | 570 | 591 | 19,100 |
| 2024/04/18 | 599 | 599 | 585 | 586 | 2,800 |
| 2024/04/17 | 595 | 595 | 568 | 587 | 9,800 |
| 2024/04/16 | 602 | 605 | 585 | 605 | 7,800 |
| 2024/04/15 | 608 | 618 | 601 | 602 | 4,600 |
| 2024/04/12 | 615 | 620 | 608 | 612 | 4,200 |
| 2024/04/11 | 587 | 618 | 587 | 615 | 8,900 |
| 2024/04/10 | 606 | 609 | 605 | 607 | 2,700 |
| 2024/04/09 | 617 | 618 | 610 | 618 | 3,400 |
| 2024/04/08 | 607 | 616 | 601 | 615 | 11,200 |
| 2024/04/05 | 600 | 606 | 597 | 606 | 2,600 |
| 2024/04/04 | 608 | 612 | 598 | 610 | 3,100 |
| 2024/04/03 | 600 | 608 | 591 | 608 | 6,700 |
| 2024/04/02 | 608 | 610 | 593 | 600 | 4,000 |
| 2024/04/01 | 612 | 614 | 592 | 608 | 7,400 |
| 2024/03/29 | 611 | 621 | 610 | 610 | 8,300 |
| 2024/03/28 | 618 | 619 | 611 | 612 | 4,400 |
| 2024/03/27 | 613 | 620 | 605 | 614 | 4,300 |
| 2024/03/26 | 606 | 617 | 601 | 613 | 3,700 |
| 2024/03/25 | 621 | 621 | 606 | 606 | 4,300 |
| 2024/03/22 | 625 | 631 | 606 | 613 | 5,500 |
| 2024/03/21 | 607 | 637 | 605 | 624 | 16,300 |
| 2024/03/19 | 599 | 607 | 597 | 599 | 7,800 |
| 2024/03/18 | 622 | 625 | 597 | 599 | 27,700 |
| 2024/03/15 | 631 | 631 | 610 | 620 | 5,500 |
| 2024/03/14 | 640 | 653 | 627 | 627 | 14,800 |
| 2024/03/13 | 662 | 663 | 632 | 640 | 21,100 |
| 2024/03/12 | 600 | 655 | 600 | 654 | 23,400 |
| 2024/03/11 | 620 | 620 | 588 | 604 | 15,600 |
| 2024/03/08 | 568 | 656 | 567 | 620 | 67,800 |
| 2024/03/07 | 568 | 605 | 568 | 580 | 19,200 |
| 2024/03/06 | 572 | 578 | 565 | 568 | 8,000 |
| 2024/03/05 | 566 | 575 | 560 | 565 | 8,100 |
| 2024/03/04 | 578 | 578 | 570 | 570 | 3,100 |
| 2024/03/01 | 589 | 589 | 570 | 575 | 11,400 |
| 2024/02/29 | 602 | 602 | 584 | 586 | 5,500 |
| 2024/02/28 | 601 | 604 | 588 | 592 | 8,800 |
| 2024/02/27 | 586 | 607 | 586 | 599 | 23,700 |
| 2024/02/26 | 580 | 585 | 566 | 584 | 16,000 |
| 2024/02/22 | 596 | 596 | 563 | 577 | 16,100 |
| 2024/02/21 | 615 | 615 | 574 | 576 | 13,300 |
| 2024/02/20 | 591 | 601 | 585 | 595 | 6,900 |
| 2024/02/19 | 555 | 585 | 555 | 581 | 11,700 |
| 2024/02/16 | 570 | 570 | 555 | 559 | 8,500 |
| 2024/02/15 | 572 | 575 | 550 | 550 | 32,700 |
| 2024/02/14 | 653 | 653 | 567 | 580 | 66,900 |
| 2024/02/13 | 625 | 644 | 625 | 637 | 46,200 |
| 2024/02/09 | 619 | 628 | 616 | 628 | 9,100 |
| 2024/02/08 | 614 | 619 | 604 | 619 | 6,800 |
| 2024/02/07 | 610 | 612 | 602 | 604 | 5,800 |
| 2024/02/06 | 601 | 611 | 598 | 609 | 8,500 |
| 2024/02/05 | 611 | 616 | 604 | 604 | 8,500 |
| 2024/02/02 | 599 | 624 | 599 | 604 | 13,000 |
| 2024/02/01 | 612 | 612 | 592 | 597 | 20,800 |
| 2024/01/31 | 624 | 624 | 606 | 607 | 6,800 |
| 2024/01/30 | 610 | 616 | 601 | 608 | 12,500 |
| 2024/01/29 | 623 | 629 | 611 | 613 | 12,600 |
| 2024/01/26 | 630 | 640 | 622 | 623 | 19,000 |
| 2024/01/25 | 647 | 647 | 612 | 630 | 25,400 |
| 2024/01/24 | 620 | 651 | 620 | 628 | 31,500 |
| 2024/01/23 | 630 | 658 | 620 | 625 | 77,300 |
| 2024/01/22 | 595 | 610 | 595 | 610 | 15,400 |
| 2024/01/19 | 593 | 603 | 580 | 596 | 13,700 |
| 2024/01/18 | 590 | 606 | 581 | 583 | 37,100 |
| 2024/01/17 | 616 | 616 | 592 | 592 | 19,200 |
| 2024/01/16 | 625 | 625 | 605 | 609 | 25,600 |
| 2024/01/15 | 610 | 630 | 591 | 624 | 59,100 |
| 2024/01/12 | 612 | 630 | 585 | 608 | 69,900 |
| 2024/01/11 | 672 | 672 | 600 | 607 | 174,700 |
| 2024/01/10 | 657 | 661 | 622 | 632 | 70,800 |
| 2024/01/09 | 680 | 710 | 657 | 661 | 92,200 |
| 2024/01/05 | 742 | 742 | 693 | 693 | 63,700 |
| 2024/01/04 | 708 | 742 | 701 | 733 | 61,400 |