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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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