2664 (株)カワチ薬品 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,820 | 2,869 | 2,788 | 2,802 | 112,100 | 2,802 |
| 2024-05-01 | 2,810 | 2,811 | 2,775 | 2,792 | 129,600 | 2,792 |
| 2024-04-30 | 2,747 | 2,848 | 2,711 | 2,848 | 454,300 | 2,848 |
| 2024-04-26 | 2,648 | 2,648 | 2,590 | 2,605 | 81,700 | 2,605 |
| 2024-04-25 | 2,635 | 2,644 | 2,617 | 2,628 | 41,600 | 2,628 |
| 2024-04-24 | 2,662 | 2,662 | 2,634 | 2,644 | 44,900 | 2,644 |
| 2024-04-23 | 2,646 | 2,658 | 2,643 | 2,652 | 17,800 | 2,652 |
| 2024-04-22 | 2,642 | 2,660 | 2,634 | 2,651 | 43,400 | 2,651 |
| 2024-04-19 | 2,644 | 2,645 | 2,603 | 2,615 | 69,500 | 2,615 |
| 2024-04-18 | 2,633 | 2,665 | 2,633 | 2,649 | 39,800 | 2,649 |
| 2024-04-17 | 2,660 | 2,660 | 2,617 | 2,632 | 57,800 | 2,632 |
| 2024-04-16 | 2,660 | 2,665 | 2,638 | 2,644 | 52,500 | 2,644 |
| 2024-04-15 | 2,651 | 2,680 | 2,639 | 2,674 | 60,600 | 2,674 |
| 2024-04-12 | 2,660 | 2,660 | 2,647 | 2,659 | 33,400 | 2,659 |
| 2024-04-11 | 2,640 | 2,659 | 2,630 | 2,653 | 34,400 | 2,653 |
| 2024-04-10 | 2,654 | 2,658 | 2,643 | 2,647 | 31,100 | 2,647 |
| 2024-04-09 | 2,636 | 2,653 | 2,633 | 2,647 | 32,300 | 2,647 |
| 2024-04-08 | 2,620 | 2,642 | 2,603 | 2,635 | 70,700 | 2,635 |
| 2024-04-05 | 2,590 | 2,613 | 2,585 | 2,605 | 51,400 | 2,605 |
| 2024-04-04 | 2,618 | 2,618 | 2,591 | 2,597 | 78,800 | 2,597 |
| 2024-04-03 | 2,589 | 2,622 | 2,587 | 2,611 | 43,500 | 2,611 |
| 2024-04-02 | 2,640 | 2,640 | 2,586 | 2,599 | 87,400 | 2,599 |
| 2024-04-01 | 2,656 | 2,660 | 2,626 | 2,626 | 69,600 | 2,626 |
| 2024-03-29 | 2,636 | 2,659 | 2,635 | 2,656 | 60,200 | 2,656 |
| 2024-03-28 | 2,666 | 2,667 | 2,628 | 2,638 | 68,100 | 2,638 |
| 2024-03-27 | 2,665 | 2,680 | 2,657 | 2,670 | 102,100 | 2,670 |
| 2024-03-26 | 2,643 | 2,662 | 2,636 | 2,657 | 53,600 | 2,657 |
| 2024-03-25 | 2,661 | 2,668 | 2,650 | 2,650 | 64,200 | 2,650 |
| 2024-03-22 | 2,641 | 2,663 | 2,606 | 2,656 | 95,300 | 2,656 |
| 2024-03-21 | 2,665 | 2,677 | 2,643 | 2,646 | 86,500 | 2,646 |
| 2024-03-19 | 2,648 | 2,688 | 2,648 | 2,679 | 73,500 | 2,679 |
| 2024-03-18 | 2,690 | 2,704 | 2,654 | 2,664 | 132,000 | 2,664 |
| 2024-03-15 | 2,623 | 2,676 | 2,613 | 2,664 | 201,900 | 2,664 |
| 2024-03-14 | 2,590 | 2,632 | 2,582 | 2,625 | 691,100 | 2,625 |
| 2024-03-13 | 2,710 | 2,720 | 2,641 | 2,650 | 941,500 | 2,650 |
| 2024-03-12 | 2,690 | 2,710 | 2,673 | 2,710 | 198,800 | 2,710 |
| 2024-03-11 | 2,766 | 2,772 | 2,693 | 2,708 | 241,700 | 2,708 |
| 2024-03-08 | 2,761 | 2,786 | 2,747 | 2,778 | 112,100 | 2,778 |
| 2024-03-07 | 2,719 | 2,768 | 2,719 | 2,768 | 130,600 | 2,768 |
| 2024-03-06 | 2,718 | 2,741 | 2,715 | 2,725 | 135,100 | 2,725 |
| 2024-03-05 | 2,705 | 2,727 | 2,694 | 2,722 | 111,700 | 2,722 |
| 2024-03-04 | 2,722 | 2,722 | 2,687 | 2,697 | 187,200 | 2,697 |
| 2024-03-01 | 2,770 | 2,770 | 2,722 | 2,722 | 228,400 | 2,722 |
| 2024-02-29 | 2,789 | 2,801 | 2,769 | 2,770 | 174,000 | 2,770 |
| 2024-02-28 | 2,781 | 2,801 | 2,756 | 2,782 | 235,700 | 2,782 |
| 2024-02-27 | 2,785 | 2,807 | 2,765 | 2,791 | 156,300 | 2,791 |
| 2024-02-26 | 2,759 | 2,777 | 2,730 | 2,755 | 178,200 | 2,755 |
| 2024-02-22 | 2,709 | 2,710 | 2,690 | 2,699 | 140,200 | 2,699 |
| 2024-02-21 | 2,765 | 2,771 | 2,679 | 2,708 | 305,000 | 2,708 |
| 2024-02-20 | 2,740 | 2,757 | 2,726 | 2,744 | 68,300 | 2,744 |
| 2024-02-19 | 2,685 | 2,730 | 2,676 | 2,728 | 134,700 | 2,728 |
| 2024-02-16 | 2,674 | 2,686 | 2,663 | 2,665 | 87,300 | 2,665 |
| 2024-02-15 | 2,710 | 2,710 | 2,651 | 2,664 | 178,400 | 2,664 |
| 2024-02-14 | 2,720 | 2,755 | 2,708 | 2,720 | 104,500 | 2,720 |
| 2024-02-13 | 2,761 | 2,770 | 2,720 | 2,732 | 143,300 | 2,732 |
| 2024-02-09 | 2,715 | 2,744 | 2,711 | 2,726 | 115,000 | 2,726 |
| 2024-02-08 | 2,728 | 2,750 | 2,712 | 2,727 | 151,500 | 2,727 |
| 2024-02-07 | 2,745 | 2,762 | 2,708 | 2,713 | 90,100 | 2,713 |
| 2024-02-06 | 2,769 | 2,800 | 2,745 | 2,745 | 114,200 | 2,745 |
| 2024-02-05 | 2,737 | 2,778 | 2,737 | 2,766 | 97,900 | 2,766 |
| 2024-02-02 | 2,743 | 2,748 | 2,718 | 2,730 | 68,500 | 2,730 |
| 2024-02-01 | 2,703 | 2,751 | 2,696 | 2,743 | 125,500 | 2,743 |
| 2024-01-31 | 2,718 | 2,725 | 2,703 | 2,705 | 92,700 | 2,705 |
| 2024-01-30 | 2,741 | 2,752 | 2,693 | 2,694 | 127,700 | 2,694 |
| 2024-01-29 | 2,705 | 2,744 | 2,689 | 2,721 | 177,300 | 2,721 |
| 2024-01-26 | 2,727 | 2,747 | 2,670 | 2,686 | 385,600 | 2,686 |
| 2024-01-25 | 2,720 | 2,860 | 2,702 | 2,818 | 304,100 | 2,818 |
| 2024-01-24 | 2,750 | 2,774 | 2,726 | 2,733 | 86,100 | 2,733 |
| 2024-01-23 | 2,734 | 2,750 | 2,728 | 2,745 | 64,000 | 2,745 |
| 2024-01-22 | 2,710 | 2,734 | 2,710 | 2,734 | 74,600 | 2,734 |
| 2024-01-19 | 2,735 | 2,735 | 2,710 | 2,716 | 62,400 | 2,716 |
| 2024-01-18 | 2,747 | 2,747 | 2,731 | 2,731 | 47,600 | 2,731 |
| 2024-01-17 | 2,739 | 2,762 | 2,735 | 2,740 | 64,400 | 2,740 |
| 2024-01-16 | 2,743 | 2,756 | 2,717 | 2,720 | 72,400 | 2,720 |
| 2024-01-15 | 2,745 | 2,751 | 2,725 | 2,740 | 67,200 | 2,740 |
| 2024-01-12 | 2,750 | 2,774 | 2,737 | 2,745 | 79,900 | 2,745 |
| 2024-01-11 | 2,720 | 2,752 | 2,710 | 2,736 | 96,000 | 2,736 |
| 2024-01-10 | 2,720 | 2,721 | 2,696 | 2,705 | 50,500 | 2,705 |
| 2024-01-09 | 2,700 | 2,738 | 2,700 | 2,721 | 73,800 | 2,721 |
| 2024-01-05 | 2,715 | 2,715 | 2,687 | 2,691 | 69,800 | 2,691 |
| 2024-01-04 | 2,665 | 2,726 | 2,651 | 2,713 | 102,800 | 2,713 |
分割・併合履歴 ： [2004-03-10]1株→2株
