- 2024年
- 2023年
4896 (株)ケイファーマ 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 | 635 | 635 | 620 | 627 | 5,600 | 627 |
| 2024-05-01 | 609 | 635 | 608 | 635 | 5,200 | 635 |
| 2024-04-30 | 623 | 635 | 623 | 635 | 5,300 | 635 |
| 2024-04-26 | 607 | 627 | 607 | 623 | 2,000 | 623 |
| 2024-04-25 | 631 | 639 | 607 | 607 | 6,300 | 607 |
| 2024-04-24 | 640 | 640 | 624 | 632 | 16,400 | 632 |
| 2024-04-23 | 612 | 638 | 612 | 638 | 23,900 | 638 |
| 2024-04-22 | 609 | 611 | 602 | 611 | 4,400 | 611 |
| 2024-04-19 | 570 | 609 | 570 | 591 | 19,100 | 591 |
| 2024-04-18 | 599 | 599 | 585 | 586 | 2,800 | 586 |
| 2024-04-17 | 595 | 595 | 568 | 587 | 9,800 | 587 |
| 2024-04-16 | 602 | 605 | 585 | 605 | 7,800 | 605 |
| 2024-04-15 | 608 | 618 | 601 | 602 | 4,600 | 602 |
| 2024-04-12 | 615 | 620 | 608 | 612 | 4,200 | 612 |
| 2024-04-11 | 587 | 618 | 587 | 615 | 8,900 | 615 |
| 2024-04-10 | 606 | 609 | 605 | 607 | 2,700 | 607 |
| 2024-04-09 | 617 | 618 | 610 | 618 | 3,400 | 618 |
| 2024-04-08 | 607 | 616 | 601 | 615 | 11,200 | 615 |
| 2024-04-05 | 600 | 606 | 597 | 606 | 2,600 | 606 |
| 2024-04-04 | 608 | 612 | 598 | 610 | 3,100 | 610 |
| 2024-04-03 | 600 | 608 | 591 | 608 | 6,700 | 608 |
| 2024-04-02 | 608 | 610 | 593 | 600 | 4,000 | 600 |
| 2024-04-01 | 612 | 614 | 592 | 608 | 7,400 | 608 |
| 2024-03-29 | 611 | 621 | 610 | 610 | 8,300 | 610 |
| 2024-03-28 | 618 | 619 | 611 | 612 | 4,400 | 612 |
| 2024-03-27 | 613 | 620 | 605 | 614 | 4,300 | 614 |
| 2024-03-26 | 606 | 617 | 601 | 613 | 3,700 | 613 |
| 2024-03-25 | 621 | 621 | 606 | 606 | 4,300 | 606 |
| 2024-03-22 | 625 | 631 | 606 | 613 | 5,500 | 613 |
| 2024-03-21 | 607 | 637 | 605 | 624 | 16,300 | 624 |
| 2024-03-19 | 599 | 607 | 597 | 599 | 7,800 | 599 |
| 2024-03-18 | 622 | 625 | 597 | 599 | 27,700 | 599 |
| 2024-03-15 | 631 | 631 | 610 | 620 | 5,500 | 620 |
| 2024-03-14 | 640 | 653 | 627 | 627 | 14,800 | 627 |
| 2024-03-13 | 662 | 663 | 632 | 640 | 21,100 | 640 |
| 2024-03-12 | 600 | 655 | 600 | 654 | 23,400 | 654 |
| 2024-03-11 | 620 | 620 | 588 | 604 | 15,600 | 604 |
| 2024-03-08 | 568 | 656 | 567 | 620 | 67,800 | 620 |
| 2024-03-07 | 568 | 605 | 568 | 580 | 19,200 | 580 |
| 2024-03-06 | 572 | 578 | 565 | 568 | 8,000 | 568 |
| 2024-03-05 | 566 | 575 | 560 | 565 | 8,100 | 565 |
| 2024-03-04 | 578 | 578 | 570 | 570 | 3,100 | 570 |
| 2024-03-01 | 589 | 589 | 570 | 575 | 11,400 | 575 |
| 2024-02-29 | 602 | 602 | 584 | 586 | 5,500 | 586 |
| 2024-02-28 | 601 | 604 | 588 | 592 | 8,800 | 592 |
| 2024-02-27 | 586 | 607 | 586 | 599 | 23,700 | 599 |
| 2024-02-26 | 580 | 585 | 566 | 584 | 16,000 | 584 |
| 2024-02-22 | 596 | 596 | 563 | 577 | 16,100 | 577 |
| 2024-02-21 | 615 | 615 | 574 | 576 | 13,300 | 576 |
| 2024-02-20 | 591 | 601 | 585 | 595 | 6,900 | 595 |
| 2024-02-19 | 555 | 585 | 555 | 581 | 11,700 | 581 |
| 2024-02-16 | 570 | 570 | 555 | 559 | 8,500 | 559 |
| 2024-02-15 | 572 | 575 | 550 | 550 | 32,700 | 550 |
| 2024-02-14 | 653 | 653 | 567 | 580 | 66,900 | 580 |
| 2024-02-13 | 625 | 644 | 625 | 637 | 46,200 | 637 |
| 2024-02-09 | 619 | 628 | 616 | 628 | 9,100 | 628 |
| 2024-02-08 | 614 | 619 | 604 | 619 | 6,800 | 619 |
| 2024-02-07 | 610 | 612 | 602 | 604 | 5,800 | 604 |
| 2024-02-06 | 601 | 611 | 598 | 609 | 8,500 | 609 |
| 2024-02-05 | 611 | 616 | 604 | 604 | 8,500 | 604 |
| 2024-02-02 | 599 | 624 | 599 | 604 | 13,000 | 604 |
| 2024-02-01 | 612 | 612 | 592 | 597 | 20,800 | 597 |
| 2024-01-31 | 624 | 624 | 606 | 607 | 6,800 | 607 |
| 2024-01-30 | 610 | 616 | 601 | 608 | 12,500 | 608 |
| 2024-01-29 | 623 | 629 | 611 | 613 | 12,600 | 613 |
| 2024-01-26 | 630 | 640 | 622 | 623 | 19,000 | 623 |
| 2024-01-25 | 647 | 647 | 612 | 630 | 25,400 | 630 |
| 2024-01-24 | 620 | 651 | 620 | 628 | 31,500 | 628 |
| 2024-01-23 | 630 | 658 | 620 | 625 | 77,300 | 625 |
| 2024-01-22 | 595 | 610 | 595 | 610 | 15,400 | 610 |
| 2024-01-19 | 593 | 603 | 580 | 596 | 13,700 | 596 |
| 2024-01-18 | 590 | 606 | 581 | 583 | 37,100 | 583 |
| 2024-01-17 | 616 | 616 | 592 | 592 | 19,200 | 592 |
| 2024-01-16 | 625 | 625 | 605 | 609 | 25,600 | 609 |
| 2024-01-15 | 610 | 630 | 591 | 624 | 59,100 | 624 |
| 2024-01-12 | 612 | 630 | 585 | 608 | 69,900 | 608 |
| 2024-01-11 | 672 | 672 | 600 | 607 | 174,700 | 607 |
| 2024-01-10 | 657 | 661 | 622 | 632 | 70,800 | 632 |
| 2024-01-09 | 680 | 710 | 657 | 661 | 92,200 | 661 |
| 2024-01-05 | 742 | 742 | 693 | 693 | 63,700 | 693 |
| 2024-01-04 | 708 | 742 | 701 | 733 | 61,400 | 733 |
分割・併合履歴 ： なし
