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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 607 | 627 | 607 | 621 | 4,900 | 621 |
| 2024-12-27 | 601 | 628 | 601 | 614 | 7,500 | 614 |
| 2024-12-26 | 605 | 611 | 600 | 600 | 16,400 | 600 |
| 2024-12-25 | 607 | 620 | 600 | 620 | 12,100 | 620 |
| 2024-12-24 | 582 | 628 | 582 | 610 | 12,000 | 610 |
| 2024-12-23 | 604 | 610 | 580 | 583 | 15,000 | 583 |
| 2024-12-20 | 632 | 632 | 604 | 614 | 15,000 | 614 |
| 2024-12-19 | 635 | 650 | 630 | 632 | 6,800 | 632 |
| 2024-12-18 | 656 | 657 | 640 | 640 | 5,500 | 640 |
| 2024-12-17 | 654 | 670 | 650 | 655 | 4,900 | 655 |
| 2024-12-16 | 654 | 665 | 634 | 664 | 8,400 | 664 |
| 2024-12-13 | 667 | 667 | 640 | 654 | 8,600 | 654 |
| 2024-12-12 | 654 | 661 | 649 | 660 | 6,300 | 660 |
| 2024-12-11 | 681 | 681 | 655 | 663 | 14,200 | 663 |
| 2024-12-10 | 729 | 740 | 664 | 688 | 41,500 | 688 |
| 2024-12-09 | 657 | 691 | 635 | 673 | 11,800 | 673 |
| 2024-12-06 | 676 | 695 | 650 | 660 | 10,100 | 660 |
| 2024-12-05 | 696 | 696 | 653 | 676 | 12,200 | 676 |
| 2024-12-04 | 704 | 709 | 695 | 697 | 3,200 | 697 |
| 2024-12-03 | 700 | 707 | 696 | 701 | 13,100 | 701 |
| 2024-12-02 | 698 | 703 | 697 | 697 | 21,500 | 697 |
| 2024-11-29 | 723 | 723 | 696 | 696 | 3,900 | 696 |
| 2024-11-28 | 700 | 716 | 696 | 716 | 4,400 | 716 |
| 2024-11-27 | 703 | 717 | 703 | 705 | 1,200 | 705 |
| 2024-11-26 | 717 | 720 | 695 | 703 | 4,600 | 703 |
| 2024-11-25 | 726 | 745 | 712 | 716 | 10,300 | 716 |
| 2024-11-22 | 730 | 732 | 730 | 730 | 500 | 730 |
| 2024-11-21 | 736 | 749 | 716 | 716 | 5,900 | 716 |
| 2024-11-20 | 725 | 727 | 717 | 724 | 2,100 | 724 |
| 2024-11-19 | 715 | 730 | 710 | 718 | 3,100 | 718 |
| 2024-11-18 | 741 | 741 | 704 | 715 | 5,700 | 715 |
| 2024-11-15 | 735 | 750 | 735 | 747 | 1,000 | 747 |
| 2024-11-14 | 706 | 770 | 706 | 754 | 9,800 | 754 |
| 2024-11-13 | 731 | 740 | 710 | 710 | 4,900 | 710 |
| 2024-11-12 | 731 | 751 | 731 | 740 | 3,900 | 740 |
| 2024-11-11 | 722 | 741 | 722 | 741 | 1,300 | 741 |
| 2024-11-08 | 741 | 741 | 703 | 721 | 10,300 | 721 |
| 2024-11-07 | 753 | 770 | 735 | 738 | 14,600 | 738 |
| 2024-11-06 | 754 | 775 | 754 | 757 | 1,100 | 757 |
| 2024-11-05 | 767 | 776 | 760 | 767 | 7,100 | 767 |
| 2024-11-01 | 776 | 779 | 767 | 767 | 2,300 | 767 |
| 2024-10-31 | 786 | 786 | 774 | 776 | 1,300 | 776 |
| 2024-10-30 | 798 | 798 | 771 | 786 | 3,400 | 786 |
| 2024-10-29 | 795 | 799 | 779 | 798 | 8,300 | 798 |
| 2024-10-28 | 751 | 793 | 751 | 791 | 6,500 | 791 |
| 2024-10-25 | 776 | 776 | 761 | 761 | 3,400 | 761 |
| 2024-10-24 | 780 | 786 | 776 | 776 | 3,900 | 776 |
| 2024-10-23 | 780 | 810 | 778 | 780 | 12,800 | 780 |
| 2024-10-22 | 783 | 794 | 765 | 782 | 6,000 | 782 |
| 2024-10-21 | 793 | 799 | 772 | 787 | 8,100 | 787 |
| 2024-10-18 | 772 | 786 | 767 | 767 | 4,700 | 767 |
| 2024-10-17 | 792 | 792 | 771 | 772 | 3,600 | 772 |
| 2024-10-16 | 771 | 811 | 762 | 790 | 9,100 | 790 |
| 2024-10-15 | 786 | 788 | 772 | 772 | 5,100 | 772 |
| 2024-10-11 | 786 | 795 | 785 | 785 | 1,800 | 785 |
| 2024-10-10 | 815 | 815 | 783 | 798 | 5,600 | 798 |
| 2024-10-09 | 830 | 830 | 794 | 812 | 19,400 | 812 |
| 2024-10-08 | 803 | 818 | 789 | 806 | 7,200 | 806 |
| 2024-10-07 | 828 | 833 | 793 | 814 | 23,100 | 814 |
| 2024-10-04 | 788 | 808 | 788 | 801 | 10,900 | 801 |
| 2024-10-03 | 781 | 801 | 771 | 777 | 13,200 | 777 |
| 2024-10-02 | 773 | 777 | 753 | 756 | 10,200 | 756 |
| 2024-10-01 | 770 | 794 | 760 | 788 | 10,200 | 788 |
| 2024-09-30 | 751 | 769 | 751 | 769 | 7,900 | 769 |
| 2024-09-27 | 755 | 760 | 740 | 755 | 6,900 | 755 |
| 2024-09-26 | 775 | 775 | 750 | 751 | 7,500 | 751 |
| 2024-09-25 | 755 | 775 | 751 | 775 | 4,800 | 775 |
| 2024-09-24 | 745 | 770 | 745 | 755 | 7,900 | 755 |
| 2024-09-20 | 751 | 762 | 740 | 741 | 6,100 | 741 |
| 2024-09-19 | 731 | 767 | 713 | 744 | 11,200 | 744 |
| 2024-09-18 | 719 | 733 | 710 | 730 | 2,600 | 730 |
| 2024-09-17 | 737 | 737 | 712 | 712 | 3,600 | 712 |
| 2024-09-13 | 741 | 741 | 719 | 735 | 2,800 | 735 |
| 2024-09-12 | 761 | 761 | 730 | 748 | 1,500 | 748 |
| 2024-09-11 | 755 | 762 | 703 | 719 | 6,100 | 719 |
| 2024-09-10 | 727 | 749 | 726 | 749 | 2,500 | 749 |
| 2024-09-09 | 729 | 729 | 716 | 727 | 6,600 | 727 |
| 2024-09-06 | 750 | 759 | 720 | 729 | 7,100 | 729 |
| 2024-09-05 | 779 | 782 | 730 | 750 | 14,700 | 750 |
| 2024-09-04 | 769 | 806 | 751 | 785 | 17,100 | 785 |
| 2024-09-03 | 778 | 828 | 760 | 781 | 38,900 | 781 |
| 2024-09-02 | 777 | 784 | 760 | 760 | 9,300 | 760 |
| 2024-08-30 | 790 | 796 | 775 | 776 | 7,300 | 776 |
| 2024-08-29 | 777 | 800 | 771 | 781 | 4,500 | 781 |
| 2024-08-28 | 821 | 821 | 776 | 776 | 19,300 | 776 |
| 2024-08-27 | 830 | 836 | 816 | 829 | 14,300 | 829 |
| 2024-08-26 | 804 | 825 | 785 | 808 | 30,800 | 808 |
| 2024-08-23 | 770 | 785 | 727 | 783 | 29,400 | 783 |
| 2024-08-22 | 775 | 797 | 760 | 779 | 7,800 | 779 |
| 2024-08-21 | 763 | 803 | 730 | 770 | 18,400 | 770 |
| 2024-08-20 | 808 | 808 | 755 | 770 | 32,300 | 770 |
| 2024-08-19 | 750 | 829 | 747 | 785 | 85,400 | 785 |
| 2024-08-16 | 724 | 724 | 699 | 718 | 7,800 | 718 |
| 2024-08-15 | 670 | 715 | 670 | 699 | 6,500 | 699 |
| 2024-08-14 | 680 | 705 | 665 | 670 | 23,300 | 670 |
| 2024-08-13 | 669 | 673 | 645 | 673 | 6,600 | 673 |
| 2024-08-09 | 675 | 677 | 630 | 640 | 9,200 | 640 |
| 2024-08-08 | 646 | 671 | 637 | 659 | 12,100 | 659 |
| 2024-08-07 | 619 | 680 | 600 | 666 | 17,400 | 666 |
| 2024-08-06 | 576 | 654 | 573 | 629 | 23,000 | 629 |
| 2024-08-05 | 652 | 694 | 554 | 554 | 65,100 | 554 |
| 2024-08-02 | 717 | 717 | 675 | 704 | 37,300 | 704 |
| 2024-08-01 | 755 | 755 | 717 | 732 | 19,600 | 732 |
| 2024-07-31 | 750 | 761 | 737 | 757 | 14,800 | 757 |
| 2024-07-30 | 780 | 786 | 749 | 759 | 19,300 | 759 |
| 2024-07-29 | 780 | 806 | 768 | 782 | 26,200 | 782 |
| 2024-07-26 | 792 | 792 | 774 | 779 | 16,600 | 779 |
| 2024-07-25 | 802 | 804 | 768 | 777 | 18,300 | 777 |
| 2024-07-24 | 819 | 840 | 793 | 802 | 25,500 | 802 |
| 2024-07-23 | 795 | 822 | 795 | 808 | 18,300 | 808 |
| 2024-07-22 | 852 | 865 | 788 | 795 | 63,400 | 795 |
| 2024-07-19 | 799 | 898 | 789 | 873 | 141,300 | 873 |
| 2024-07-18 | 811 | 825 | 790 | 800 | 30,200 | 800 |
| 2024-07-17 | 807 | 837 | 807 | 811 | 37,500 | 811 |
| 2024-07-16 | 796 | 825 | 786 | 797 | 28,200 | 797 |
| 2024-07-12 | 791 | 817 | 764 | 795 | 33,700 | 795 |
| 2024-07-11 | 805 | 808 | 776 | 799 | 23,300 | 799 |
| 2024-07-10 | 743 | 803 | 742 | 802 | 56,700 | 802 |
| 2024-07-09 | 756 | 783 | 745 | 745 | 31,300 | 745 |
| 2024-07-08 | 728 | 789 | 722 | 765 | 45,800 | 765 |
| 2024-07-05 | 730 | 750 | 720 | 727 | 16,100 | 727 |
| 2024-07-04 | 726 | 741 | 720 | 730 | 21,200 | 730 |
| 2024-07-03 | 739 | 753 | 722 | 732 | 23,700 | 732 |
| 2024-07-02 | 761 | 761 | 731 | 748 | 28,500 | 748 |
| 2024-07-01 | 761 | 784 | 755 | 761 | 27,200 | 761 |
| 2024-06-28 | 790 | 835 | 758 | 761 | 102,200 | 761 |
| 2024-06-27 | 788 | 812 | 751 | 775 | 61,500 | 775 |
| 2024-06-26 | 758 | 785 | 736 | 785 | 71,400 | 785 |
| 2024-06-25 | 700 | 836 | 690 | 743 | 130,200 | 743 |
| 2024-06-24 | 669 | 708 | 666 | 708 | 37,700 | 708 |
| 2024-06-21 | 682 | 693 | 672 | 689 | 9,500 | 689 |
| 2024-06-20 | 680 | 717 | 666 | 671 | 58,000 | 671 |
| 2024-06-19 | 718 | 718 | 670 | 670 | 52,400 | 670 |
| 2024-06-18 | 753 | 753 | 715 | 719 | 42,600 | 719 |
| 2024-06-17 | 800 | 800 | 727 | 751 | 129,100 | 751 |
| 2024-06-14 | 851 | 895 | 798 | 812 | 93,700 | 812 |
| 2024-06-13 | 842 | 950 | 821 | 851 | 328,100 | 851 |
| 2024-06-12 | 854 | 862 | 785 | 812 | 360,400 | 812 |
| 2024-06-11 | 950 | 1,016 | 835 | 854 | 509,200 | 854 |
| 2024-06-10 | 830 | 890 | 827 | 866 | 133,400 | 866 |
| 2024-06-07 | 759 | 814 | 751 | 814 | 81,100 | 814 |
| 2024-06-06 | 741 | 760 | 722 | 758 | 45,600 | 758 |
| 2024-06-05 | 729 | 739 | 722 | 739 | 21,300 | 739 |
| 2024-06-04 | 714 | 724 | 699 | 710 | 26,100 | 710 |
| 2024-06-03 | 714 | 719 | 691 | 695 | 20,800 | 695 |
| 2024-05-31 | 690 | 711 | 689 | 707 | 29,300 | 707 |
| 2024-05-30 | 680 | 690 | 651 | 690 | 14,800 | 690 |
| 2024-05-29 | 680 | 690 | 666 | 680 | 16,300 | 680 |
| 2024-05-28 | 684 | 684 | 645 | 678 | 25,800 | 678 |
| 2024-05-27 | 620 | 666 | 620 | 666 | 30,000 | 666 |
| 2024-05-24 | 605 | 620 | 590 | 620 | 17,000 | 620 |
| 2024-05-23 | 611 | 615 | 610 | 615 | 1,400 | 615 |
| 2024-05-22 | 625 | 625 | 618 | 619 | 1,200 | 619 |
| 2024-05-21 | 630 | 630 | 615 | 625 | 1,600 | 625 |
| 2024-05-20 | 610 | 628 | 610 | 628 | 2,800 | 628 |
| 2024-05-17 | 628 | 628 | 610 | 620 | 1,500 | 620 |
| 2024-05-16 | 620 | 620 | 598 | 600 | 5,600 | 600 |
| 2024-05-15 | 622 | 622 | 605 | 621 | 3,600 | 621 |
| 2024-05-14 | 623 | 630 | 600 | 622 | 7,600 | 622 |
| 2024-05-13 | 641 | 649 | 632 | 633 | 5,100 | 633 |
| 2024-05-10 | 648 | 648 | 627 | 640 | 1,800 | 640 |
| 2024-05-09 | 653 | 653 | 641 | 648 | 2,600 | 648 |
| 2024-05-08 | 635 | 653 | 630 | 653 | 11,800 | 653 |
| 2024-05-07 | 625 | 650 | 625 | 650 | 8,100 | 650 |
| 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