2664 (株)カワチ薬品 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,760 | 2,760 | 2,720 | 2,758 | 94,000 | 2,758 |
| 2025-04-03 | 2,736 | 2,776 | 2,717 | 2,771 | 61,700 | 2,771 |
| 2025-04-02 | 2,835 | 2,835 | 2,768 | 2,776 | 57,200 | 2,776 |
| 2025-04-01 | 2,824 | 2,835 | 2,803 | 2,809 | 53,800 | 2,809 |
| 2025-03-31 | 2,821 | 2,831 | 2,791 | 2,813 | 57,200 | 2,813 |
| 2025-03-28 | 2,863 | 2,879 | 2,831 | 2,848 | 75,500 | 2,848 |
| 2025-03-27 | 2,837 | 2,883 | 2,828 | 2,865 | 95,000 | 2,865 |
| 2025-03-26 | 2,831 | 2,849 | 2,815 | 2,842 | 68,300 | 2,842 |
| 2025-03-25 | 2,794 | 2,828 | 2,784 | 2,815 | 75,000 | 2,815 |
| 2025-03-24 | 2,835 | 2,845 | 2,808 | 2,821 | 76,800 | 2,821 |
| 2025-03-21 | 2,858 | 2,876 | 2,848 | 2,850 | 111,200 | 2,850 |
| 2025-03-19 | 2,870 | 2,875 | 2,824 | 2,863 | 101,800 | 2,863 |
| 2025-03-18 | 2,846 | 2,903 | 2,843 | 2,873 | 118,800 | 2,873 |
| 2025-03-17 | 2,790 | 2,864 | 2,768 | 2,844 | 230,200 | 2,844 |
| 2025-03-14 | 2,747 | 2,846 | 2,747 | 2,805 | 254,800 | 2,805 |
| 2025-03-13 | 2,676 | 2,810 | 2,656 | 2,757 | 1,036,800 | 2,757 |
| 2025-03-12 | 2,680 | 2,789 | 2,676 | 2,777 | 1,007,500 | 2,777 |
| 2025-03-11 | 2,692 | 2,703 | 2,676 | 2,696 | 345,900 | 2,696 |
| 2025-03-10 | 2,700 | 2,712 | 2,694 | 2,702 | 248,700 | 2,702 |
| 2025-03-07 | 2,707 | 2,712 | 2,678 | 2,708 | 158,400 | 2,708 |
| 2025-03-06 | 2,720 | 2,725 | 2,703 | 2,706 | 174,000 | 2,706 |
| 2025-03-05 | 2,720 | 2,722 | 2,688 | 2,709 | 123,300 | 2,709 |
| 2025-03-04 | 2,685 | 2,710 | 2,684 | 2,684 | 230,100 | 2,684 |
| 2025-03-03 | 2,667 | 2,702 | 2,667 | 2,694 | 171,800 | 2,694 |
| 2025-02-28 | 2,665 | 2,691 | 2,653 | 2,667 | 178,400 | 2,667 |
| 2025-02-27 | 2,625 | 2,688 | 2,625 | 2,686 | 198,700 | 2,686 |
| 2025-02-26 | 2,627 | 2,645 | 2,624 | 2,636 | 168,200 | 2,636 |
| 2025-02-25 | 2,629 | 2,646 | 2,623 | 2,646 | 149,100 | 2,646 |
| 2025-02-21 | 2,610 | 2,642 | 2,609 | 2,629 | 126,400 | 2,629 |
| 2025-02-20 | 2,609 | 2,640 | 2,609 | 2,628 | 224,100 | 2,628 |
| 2025-02-19 | 2,656 | 2,669 | 2,643 | 2,654 | 135,000 | 2,654 |
| 2025-02-18 | 2,666 | 2,672 | 2,643 | 2,650 | 89,300 | 2,650 |
| 2025-02-17 | 2,695 | 2,697 | 2,666 | 2,666 | 74,400 | 2,666 |
| 2025-02-14 | 2,672 | 2,682 | 2,666 | 2,674 | 48,200 | 2,674 |
| 2025-02-13 | 2,680 | 2,690 | 2,664 | 2,683 | 56,400 | 2,683 |
| 2025-02-12 | 2,698 | 2,700 | 2,673 | 2,673 | 88,300 | 2,673 |
| 2025-02-10 | 2,660 | 2,679 | 2,656 | 2,678 | 101,100 | 2,678 |
| 2025-02-07 | 2,664 | 2,675 | 2,656 | 2,667 | 163,700 | 2,667 |
| 2025-02-06 | 2,627 | 2,665 | 2,627 | 2,663 | 94,700 | 2,663 |
| 2025-02-05 | 2,647 | 2,651 | 2,631 | 2,631 | 81,300 | 2,631 |
| 2025-02-04 | 2,645 | 2,659 | 2,634 | 2,634 | 75,600 | 2,634 |
| 2025-02-03 | 2,618 | 2,648 | 2,616 | 2,645 | 149,000 | 2,645 |
| 2025-01-31 | 2,651 | 2,680 | 2,651 | 2,660 | 106,300 | 2,660 |
| 2025-01-30 | 2,662 | 2,690 | 2,662 | 2,685 | 72,600 | 2,685 |
| 2025-01-29 | 2,652 | 2,673 | 2,640 | 2,664 | 62,100 | 2,664 |
| 2025-01-28 | 2,630 | 2,675 | 2,630 | 2,665 | 70,500 | 2,665 |
| 2025-01-27 | 2,690 | 2,690 | 2,628 | 2,638 | 108,800 | 2,638 |
| 2025-01-24 | 2,601 | 2,695 | 2,601 | 2,633 | 167,600 | 2,633 |
| 2025-01-23 | 2,617 | 2,641 | 2,612 | 2,633 | 94,200 | 2,633 |
| 2025-01-22 | 2,616 | 2,641 | 2,610 | 2,621 | 70,600 | 2,621 |
| 2025-01-21 | 2,593 | 2,613 | 2,593 | 2,611 | 59,900 | 2,611 |
| 2025-01-20 | 2,570 | 2,591 | 2,570 | 2,582 | 83,400 | 2,582 |
| 2025-01-17 | 2,542 | 2,569 | 2,536 | 2,568 | 67,800 | 2,568 |
| 2025-01-16 | 2,549 | 2,563 | 2,547 | 2,549 | 80,700 | 2,549 |
| 2025-01-15 | 2,532 | 2,544 | 2,528 | 2,544 | 44,400 | 2,544 |
| 2025-01-14 | 2,525 | 2,539 | 2,518 | 2,530 | 77,900 | 2,530 |
| 2025-01-10 | 2,522 | 2,522 | 2,501 | 2,518 | 38,700 | 2,518 |
| 2025-01-09 | 2,518 | 2,526 | 2,506 | 2,518 | 64,200 | 2,518 |
| 2025-01-08 | 2,540 | 2,541 | 2,518 | 2,521 | 56,600 | 2,521 |
| 2025-01-07 | 2,559 | 2,559 | 2,533 | 2,537 | 53,400 | 2,537 |
| 2025-01-06 | 2,570 | 2,577 | 2,532 | 2,541 | 101,000 | 2,541 |
分割・併合履歴 ： [2004-03-10]1株→2株