- 2024年
- 2023年
4896 (株)ケイファーマ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 711 | 733 | 703 | 720 | 41,200 | 720 |
| 2023-12-28 | 690 | 727 | 660 | 726 | 108,000 | 726 |
| 2023-12-27 | 623 | 668 | 621 | 660 | 55,400 | 660 |
| 2023-12-26 | 676 | 676 | 626 | 626 | 59,200 | 626 |
| 2023-12-25 | 698 | 701 | 631 | 657 | 132,700 | 657 |
| 2023-12-22 | 599 | 615 | 581 | 613 | 24,600 | 613 |
| 2023-12-21 | 599 | 602 | 586 | 597 | 12,400 | 597 |
| 2023-12-20 | 600 | 608 | 580 | 600 | 27,500 | 600 |
| 2023-12-19 | 579 | 605 | 574 | 605 | 13,300 | 605 |
| 2023-12-18 | 574 | 574 | 546 | 565 | 13,300 | 565 |
| 2023-12-15 | 551 | 584 | 549 | 568 | 19,200 | 568 |
| 2023-12-14 | 576 | 576 | 531 | 550 | 26,800 | 550 |
| 2023-12-13 | 572 | 580 | 571 | 572 | 11,400 | 572 |
| 2023-12-12 | 600 | 610 | 573 | 579 | 15,400 | 579 |
| 2023-12-11 | 580 | 598 | 564 | 598 | 14,800 | 598 |
| 2023-12-08 | 599 | 605 | 576 | 579 | 29,200 | 579 |
| 2023-12-07 | 620 | 622 | 591 | 598 | 44,200 | 598 |
| 2023-12-06 | 630 | 635 | 605 | 618 | 54,000 | 618 |
| 2023-12-05 | 663 | 664 | 631 | 633 | 44,900 | 633 |
| 2023-12-04 | 672 | 672 | 660 | 661 | 13,700 | 661 |
| 2023-12-01 | 673 | 673 | 660 | 665 | 13,900 | 665 |
| 2023-11-30 | 671 | 683 | 661 | 668 | 10,500 | 668 |
| 2023-11-29 | 678 | 687 | 671 | 671 | 26,200 | 671 |
| 2023-11-28 | 668 | 681 | 657 | 678 | 34,100 | 678 |
| 2023-11-27 | 688 | 688 | 667 | 668 | 29,500 | 668 |
| 2023-11-24 | 700 | 713 | 685 | 686 | 24,300 | 686 |
| 2023-11-22 | 709 | 719 | 685 | 685 | 32,400 | 685 |
| 2023-11-21 | 711 | 726 | 697 | 707 | 20,000 | 707 |
| 2023-11-20 | 680 | 742 | 663 | 711 | 91,700 | 711 |
| 2023-11-17 | 679 | 695 | 650 | 690 | 93,400 | 690 |
| 2023-11-16 | 727 | 732 | 676 | 679 | 109,600 | 679 |
| 2023-11-15 | 656 | 745 | 626 | 732 | 256,100 | 732 |
| 2023-11-14 | 667 | 667 | 634 | 656 | 52,400 | 656 |
| 2023-11-13 | 687 | 693 | 642 | 657 | 65,500 | 657 |
| 2023-11-10 | 701 | 702 | 678 | 683 | 31,500 | 683 |
| 2023-11-09 | 702 | 707 | 701 | 701 | 24,800 | 701 |
| 2023-11-08 | 722 | 723 | 702 | 702 | 30,600 | 702 |
| 2023-11-07 | 729 | 731 | 717 | 717 | 18,000 | 717 |
| 2023-11-06 | 735 | 740 | 725 | 730 | 25,800 | 730 |
| 2023-11-02 | 703 | 734 | 701 | 734 | 34,900 | 734 |
| 2023-11-01 | 718 | 725 | 703 | 708 | 29,600 | 708 |
| 2023-10-31 | 708 | 719 | 681 | 717 | 34,700 | 717 |
| 2023-10-30 | 740 | 740 | 700 | 700 | 68,000 | 700 |
| 2023-10-27 | 753 | 753 | 725 | 748 | 102,300 | 748 |
| 2023-10-26 | 785 | 800 | 755 | 757 | 148,200 | 757 |
| 2023-10-25 | 801 | 845 | 789 | 800 | 117,700 | 800 |
| 2023-10-24 | 812 | 827 | 785 | 809 | 196,600 | 809 |
| 2023-10-23 | 822 | 889 | 789 | 827 | 298,900 | 827 |
| 2023-10-20 | 765 | 910 | 764 | 864 | 898,100 | 864 |
| 2023-10-19 | 830 | 830 | 758 | 760 | 357,300 | 760 |
| 2023-10-18 | 975 | 976 | 862 | 862 | 1,103,400 | 862 |
| 2023-10-17 | 875 | 980 | 851 | 947 | 3,495,100 | 947 |
分割・併合履歴 ： なし
