KabuInsight

カワチ薬品

2664
プライム/小売業/CAWACHI LIMITED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,925.02,953.02,909.02,923.0-7.0-0.24%242,000
2026-03-122,996.02,996.02,920.02,930.0-180.0-5.79%699,100
2026-03-113,130.03,155.03,110.03,110.00.00.00%595,400
2026-03-103,115.03,125.03,085.03,110.0+30.0+0.97%264,100
2026-03-093,080.03,100.03,015.03,080.0-20.0-0.65%235,200
2026-03-063,110.03,115.03,085.03,100.0-10.0-0.32%124,800
2026-03-053,150.03,170.03,105.03,110.0+20.0+0.65%150,300
2026-03-043,145.03,145.03,065.03,090.0-85.0-2.68%211,600
2026-03-033,250.03,265.03,175.03,175.0-85.0-2.61%303,900
2026-03-023,310.03,330.03,260.03,260.0-50.0-1.51%189,400
2026-02-273,255.03,310.03,215.03,310.0+70.0+2.16%148,100
2026-02-263,305.03,360.03,230.03,240.0-75.0-2.26%265,800
2026-02-253,220.03,325.03,220.03,315.0+100.0+3.11%253,500
2026-02-243,200.03,220.03,130.03,215.0+85.0+2.72%182,400
2026-02-203,125.03,150.03,120.03,130.0-10.0-0.32%216,700
2026-02-193,135.03,145.03,125.03,140.00.00.00%125,000
2026-02-183,150.03,160.03,125.03,140.0+10.0+0.32%130,000
2026-02-173,130.03,140.03,110.03,130.00.00.00%74,200
2026-02-163,130.03,150.03,120.03,130.00.00.00%70,600
2026-02-133,150.03,150.03,100.03,130.0+20.0+0.64%184,100
2026-02-123,095.03,130.03,090.03,110.0+5.0+0.16%164,600
2026-02-103,145.03,145.03,105.03,105.0-5.0-0.16%87,000
2026-02-093,120.03,145.03,110.03,110.0-20.0-0.64%149,300
2026-02-063,160.03,160.03,120.03,130.0-15.0-0.48%118,000
2026-02-053,160.03,165.03,135.03,145.00.00.00%115,200
2026-02-043,140.03,155.03,120.03,145.0+5.0+0.16%76,200
2026-02-033,155.03,160.03,135.03,140.0+25.0+0.80%90,300
2026-02-023,135.03,140.03,100.03,115.0+15.0+0.48%89,300
2026-01-303,065.03,105.03,045.03,100.0+50.0+1.64%85,600
2026-01-293,040.03,050.03,000.03,050.0+35.0+1.16%111,600
2026-01-283,045.03,050.03,015.03,015.0-35.0-1.15%82,800
2026-01-273,100.03,100.03,050.03,050.0-30.0-0.97%72,800
2026-01-263,080.03,095.03,075.03,080.0-20.0-0.65%59,700
2026-01-233,095.03,105.03,080.03,100.0+25.0+0.81%53,100
2026-01-223,060.03,095.03,055.03,075.0+30.0+0.99%73,500
2026-01-213,085.03,090.03,035.03,045.0-30.0-0.98%60,800
2026-01-203,075.03,090.03,060.03,075.0+10.0+0.33%63,100
2026-01-193,040.03,080.03,040.03,065.0+40.0+1.32%55,700
2026-01-163,025.03,035.03,010.03,025.0-5.0-0.17%44,200
2026-01-153,035.03,050.03,020.03,030.0+5.0+0.17%48,700
2026-01-143,025.03,045.03,020.03,025.0+5.0+0.17%41,400
2026-01-133,050.03,050.03,020.03,020.0-10.0-0.33%43,200
2026-01-093,000.03,045.03,000.03,030.0+10.0+0.33%41,900
2026-01-083,045.03,065.03,000.03,020.0-20.0-0.66%56,400
2026-01-073,040.03,065.03,020.03,040.00.00.00%47,800
2026-01-063,025.03,070.03,020.03,040.0+15.0+0.50%95,700
2026-01-052,998.03,030.02,994.03,025.0+25.0+0.83%54,900
2025-12-303,030.03,030.03,000.03,000.0-25.0-0.83%28,900
2025-12-293,025.03,030.03,005.03,025.0+10.0+0.33%42,600
2025-12-263,000.03,020.03,000.03,015.0+23.0+0.77%29,600
2025-12-252,993.03,005.02,981.02,992.00.00.00%29,300
2025-12-242,980.03,005.02,980.02,992.0+12.0+0.40%34,100
2025-12-232,970.02,994.02,970.02,980.0+14.0+0.47%33,600
2025-12-222,972.02,976.02,955.02,966.0+11.0+0.37%45,500
2025-12-192,925.02,968.02,924.02,955.0+20.0+0.68%54,500
2025-12-182,908.02,942.02,907.02,935.0+37.0+1.28%44,300
2025-12-172,919.02,919.02,891.02,898.0-5.0-0.17%34,600
2025-12-162,922.02,922.02,902.02,903.0+1.0+0.03%30,100
2025-12-152,889.02,910.02,886.02,902.0+14.0+0.48%50,600
2025-12-122,903.02,914.02,887.02,888.0-9.0-0.31%61,600
2025-12-112,928.02,929.02,896.02,897.0-30.0-1.02%56,300
2025-12-102,935.02,947.02,927.02,927.0-4.0-0.14%32,800
2025-12-092,936.02,946.02,914.02,931.0-2.0-0.07%36,800
2025-12-082,920.02,936.02,914.02,933.0+16.0+0.55%32,000
2025-12-052,956.02,956.02,916.02,917.0-29.0-0.98%43,400
2025-12-042,960.02,962.02,938.02,946.0-17.0-0.57%52,900
2025-12-032,989.02,989.02,954.02,963.0-12.0-0.40%45,800
2025-12-023,005.03,005.02,970.02,975.0-30.0-1.00%51,200
2025-12-013,025.03,035.03,000.03,005.0-20.0-0.66%37,800
2025-11-283,035.03,050.03,020.03,025.0-10.0-0.33%24,900
2025-11-273,080.03,100.03,025.03,035.0-40.0-1.30%43,000
2025-11-263,085.03,110.03,075.03,075.0-5.0-0.16%43,900
2025-11-253,095.03,095.03,055.03,080.0+15.0+0.49%34,700
2025-11-212,995.03,065.02,995.03,065.0+74.0+2.47%59,100
2025-11-202,959.02,999.02,948.02,991.0+36.0+1.22%33,700
2025-11-192,981.02,996.02,952.02,955.0-25.0-0.84%35,300
2025-11-183,010.03,030.02,980.02,980.0-20.0-0.67%30,400
2025-11-172,999.03,015.02,970.03,000.0+16.0+0.54%27,300
2025-11-143,000.03,015.02,984.02,984.0-13.0-0.43%30,100
2025-11-133,020.03,025.02,990.02,997.0-23.0-0.76%23,000
2025-11-123,005.03,030.02,997.03,020.0+27.0+0.90%27,600
2025-11-113,010.03,015.02,951.02,993.0-17.0-0.56%35,900
2025-11-103,020.03,025.03,005.03,010.00.00.00%28,200
2025-11-073,020.03,025.02,998.03,010.0+10.0+0.33%26,800
2025-11-062,998.03,015.02,988.03,000.0+8.0+0.27%33,000
2025-11-052,971.02,999.02,971.02,992.0+21.0+0.71%45,500
2025-11-042,969.02,978.02,943.02,971.0+2.0+0.07%41,600
2025-10-312,946.02,970.02,928.02,969.0+41.0+1.40%67,300
2025-10-302,866.02,939.02,840.02,928.0+22.0+0.76%189,100
2025-10-292,950.02,960.02,906.02,906.0-58.0-1.96%63,200
2025-10-282,978.02,989.02,955.02,964.0-11.0-0.37%28,400
2025-10-272,966.02,982.02,952.02,975.0+25.0+0.85%22,400
2025-10-242,973.02,979.02,949.02,950.0-29.0-0.97%22,300
2025-10-232,944.02,990.02,943.02,979.0+35.0+1.19%28,100
2025-10-222,920.02,953.02,920.02,944.0+23.0+0.79%25,900
2025-10-212,924.02,930.02,904.02,921.0-3.0-0.10%20,200
2025-10-202,950.02,950.02,915.02,924.0-2.0-0.07%24,400
2025-10-172,925.02,948.02,921.02,926.0+1.0+0.03%21,000
2025-10-162,915.02,930.02,913.02,925.0+10.0+0.34%21,100
2025-10-152,915.02,927.02,910.02,915.0+16.0+0.55%19,100
2025-10-142,900.02,918.02,870.02,899.0-36.0-1.23%38,100
2025-10-102,908.02,939.02,904.02,935.0-1.0-0.03%33,200
2025-10-092,924.02,945.02,913.02,936.00.00.00%26,700
2025-10-082,944.02,964.02,936.02,936.0-3.0-0.10%32,800
2025-10-072,912.02,945.02,902.02,939.0+27.0+0.93%30,700
2025-10-062,929.02,940.02,906.02,912.0+14.0+0.48%35,600
2025-10-032,895.02,925.02,895.02,898.0+10.0+0.35%34,100
2025-10-022,896.02,900.02,878.02,888.0-2.0-0.07%38,900
2025-10-012,959.02,967.02,885.02,890.0-69.0-2.33%52,600
2025-09-302,970.02,977.02,956.02,959.0+4.0+0.14%28,100
2025-09-292,950.02,962.02,936.02,955.0+9.0+0.31%35,700
2025-09-262,920.02,946.02,916.02,946.0+27.0+0.92%37,700
2025-09-252,915.02,929.02,909.02,919.0-1.0-0.03%24,800
2025-09-242,884.02,920.02,880.02,920.0+36.0+1.25%36,500
2025-09-222,884.02,909.02,884.02,884.00.00.00%30,900
2025-09-192,862.02,884.02,850.02,884.0+7.0+0.24%54,100
2025-09-182,929.02,930.02,874.02,877.0-37.0-1.27%37,900
2025-09-172,911.02,924.02,908.02,914.0+3.0+0.10%33,800
2025-09-162,893.02,913.02,884.02,911.0+18.0+0.62%36,600
2025-09-122,910.02,910.02,884.02,893.0——38,100

直近120営業日分を表示