4896 (株)ケイファーマ 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 | 696 | 702 | 594 | 637 | 379,000 | 637 |
| 2025-04-03 | 715 | 770 | 696 | 711 | 317,900 | 711 |
| 2025-04-02 | 795 | 815 | 754 | 760 | 251,100 | 760 |
| 2025-04-01 | 835 | 849 | 790 | 795 | 335,300 | 795 |
| 2025-03-31 | 862 | 878 | 815 | 815 | 450,800 | 815 |
| 2025-03-28 | 1,022 | 1,022 | 876 | 877 | 1,417,300 | 877 |
| 2025-03-27 | 1,030 | 1,130 | 893 | 1,000 | 4,080,200 | 1,000 |
| 2025-03-26 | 1,383 | 1,420 | 995 | 1,000 | 3,998,100 | 1,000 |
| 2025-03-25 | 1,083 | 1,083 | 1,083 | 1,083 | 64,200 | 1,083 |
| 2025-03-24 | 933 | 933 | 933 | 933 | 6,400 | 933 |
| 2025-03-21 | 749 | 790 | 749 | 783 | 13,900 | 783 |
| 2025-03-19 | 750 | 764 | 733 | 747 | 18,700 | 747 |
| 2025-03-18 | 765 | 778 | 747 | 759 | 19,700 | 759 |
| 2025-03-17 | 788 | 788 | 771 | 780 | 14,900 | 780 |
| 2025-03-14 | 721 | 740 | 708 | 740 | 19,000 | 740 |
| 2025-03-13 | 699 | 716 | 697 | 716 | 14,900 | 716 |
| 2025-03-12 | 680 | 694 | 676 | 694 | 3,300 | 694 |
| 2025-03-11 | 680 | 683 | 671 | 671 | 3,400 | 671 |
| 2025-03-10 | 675 | 679 | 668 | 675 | 3,500 | 675 |
| 2025-03-07 | 682 | 682 | 666 | 679 | 1,400 | 679 |
| 2025-03-06 | 662 | 679 | 662 | 679 | 1,400 | 679 |
| 2025-03-05 | 650 | 668 | 650 | 664 | 3,100 | 664 |
| 2025-03-04 | 667 | 673 | 650 | 651 | 6,500 | 651 |
| 2025-03-03 | 684 | 690 | 666 | 671 | 3,200 | 671 |
| 2025-02-28 | 688 | 698 | 670 | 683 | 8,200 | 683 |
| 2025-02-27 | 703 | 703 | 685 | 703 | 2,600 | 703 |
| 2025-02-26 | 675 | 710 | 675 | 704 | 7,600 | 704 |
| 2025-02-25 | 661 | 675 | 660 | 665 | 5,700 | 665 |
| 2025-02-21 | 700 | 700 | 660 | 668 | 8,000 | 668 |
| 2025-02-20 | 688 | 699 | 687 | 699 | 3,000 | 699 |
| 2025-02-19 | 704 | 704 | 696 | 700 | 3,000 | 700 |
| 2025-02-18 | 690 | 708 | 690 | 708 | 10,600 | 708 |
| 2025-02-17 | 690 | 690 | 677 | 687 | 4,800 | 687 |
| 2025-02-14 | 682 | 694 | 675 | 688 | 4,600 | 688 |
| 2025-02-13 | 693 | 695 | 672 | 674 | 14,100 | 674 |
| 2025-02-12 | 699 | 699 | 678 | 684 | 5,200 | 684 |
| 2025-02-10 | 676 | 695 | 676 | 691 | 8,800 | 691 |
| 2025-02-07 | 677 | 677 | 664 | 676 | 7,800 | 676 |
| 2025-02-06 | 665 | 672 | 664 | 671 | 3,500 | 671 |
| 2025-02-05 | 652 | 667 | 652 | 665 | 4,900 | 665 |
| 2025-02-04 | 678 | 678 | 656 | 656 | 4,300 | 656 |
| 2025-02-03 | 688 | 695 | 654 | 658 | 3,200 | 658 |
| 2025-01-31 | 679 | 680 | 641 | 678 | 6,800 | 678 |
| 2025-01-30 | 657 | 664 | 652 | 659 | 7,900 | 659 |
| 2025-01-29 | 701 | 701 | 676 | 677 | 4,000 | 677 |
| 2025-01-28 | 715 | 715 | 698 | 698 | 7,100 | 698 |
| 2025-01-27 | 701 | 717 | 700 | 717 | 5,400 | 717 |
| 2025-01-24 | 708 | 715 | 694 | 701 | 7,500 | 701 |
| 2025-01-23 | 708 | 708 | 680 | 708 | 8,100 | 708 |
| 2025-01-22 | 680 | 698 | 664 | 698 | 6,600 | 698 |
| 2025-01-21 | 673 | 680 | 660 | 680 | 3,400 | 680 |
| 2025-01-20 | 731 | 731 | 665 | 673 | 20,100 | 673 |
| 2025-01-17 | 656 | 661 | 644 | 661 | 2,800 | 661 |
| 2025-01-16 | 645 | 663 | 636 | 659 | 6,300 | 659 |
| 2025-01-15 | 641 | 643 | 620 | 635 | 14,100 | 635 |
| 2025-01-14 | 675 | 675 | 650 | 651 | 5,500 | 651 |
| 2025-01-10 | 677 | 684 | 675 | 675 | 3,800 | 675 |
| 2025-01-09 | 662 | 685 | 662 | 677 | 13,700 | 677 |
| 2025-01-08 | 648 | 678 | 646 | 662 | 10,500 | 662 |
| 2025-01-07 | 629 | 649 | 627 | 648 | 7,100 | 648 |
| 2025-01-06 | 619 | 638 | 619 | 629 | 3,100 | 629 |
分割・併合履歴 ： なし