KabuInsight

キッセイ薬品工業

4547
プライム/医薬品/KISSEI PHARMACEUTICAL CO.,LTD.
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
2026-03-134,490.04,560.04,485.04,495.0-20.0-0.44%100,900
2026-03-124,620.04,630.04,505.04,515.0-105.0-2.27%70,300
2026-03-114,670.04,690.04,620.04,620.0+15.0+0.33%61,400
2026-03-104,650.04,660.04,580.04,605.0+25.0+0.55%80,200
2026-03-094,500.04,610.04,485.04,580.0-30.0-0.65%97,800
2026-03-064,590.04,650.04,555.04,610.0-35.0-0.75%126,300
2026-03-054,670.04,730.04,640.04,645.0+45.0+0.98%114,600
2026-03-044,650.04,720.04,575.04,600.0-190.0-3.97%108,200
2026-03-034,790.04,860.04,750.04,790.0-70.0-1.44%103,700
2026-03-024,935.04,955.04,850.04,860.0-150.0-2.99%76,200
2026-02-274,840.05,040.04,830.05,010.0+220.0+4.59%213,600
2026-02-264,900.04,915.04,740.04,790.0-110.0-2.24%114,700
2026-02-254,840.04,900.04,805.04,900.0+35.0+0.72%101,000
2026-02-244,775.04,875.04,745.04,865.0+115.0+2.42%134,000
2026-02-204,690.04,790.04,670.04,750.0+45.0+0.96%134,600
2026-02-194,645.04,705.04,625.04,705.0+50.0+1.07%110,000
2026-02-184,640.04,695.04,630.04,655.0+65.0+1.42%74,900
2026-02-174,595.04,630.04,585.04,590.0-15.0-0.33%47,700
2026-02-164,660.04,660.04,565.04,605.0-45.0-0.97%63,800
2026-02-134,600.04,650.04,570.04,650.0+20.0+0.43%60,500
2026-02-124,660.04,675.04,615.04,630.0-30.0-0.64%72,800
2026-02-104,590.04,720.04,565.04,660.0+95.0+2.08%131,400
2026-02-094,600.04,600.04,545.04,565.0+35.0+0.77%66,600
2026-02-064,600.04,605.04,520.04,530.0-90.0-1.95%93,600
2026-02-054,690.04,705.04,620.04,620.0-30.0-0.65%114,800
2026-02-044,675.04,745.04,650.04,650.0-25.0-0.53%103,500
2026-02-034,625.04,725.04,605.04,675.0+50.0+1.08%88,800
2026-02-024,660.04,690.04,530.04,625.0+25.0+0.54%104,800
2026-01-304,595.04,645.04,540.04,600.0+40.0+0.88%80,200
2026-01-294,560.04,560.04,500.04,560.0+30.0+0.66%94,700
2026-01-284,600.04,605.04,510.04,530.0-130.0-2.79%65,400
2026-01-274,650.04,675.04,625.04,660.0-55.0-1.17%84,700
2026-01-264,705.04,730.04,660.04,715.0-60.0-1.26%62,400
2026-01-234,745.04,795.04,735.04,775.0+60.0+1.27%51,800
2026-01-224,650.04,725.04,650.04,715.0+65.0+1.40%44,600
2026-01-214,665.04,675.04,635.04,650.0-40.0-0.85%41,400
2026-01-204,675.04,695.04,645.04,690.0+10.0+0.21%43,300
2026-01-194,730.04,730.04,675.04,680.0-45.0-0.95%37,200
2026-01-164,690.04,725.04,650.04,725.00.00.00%36,400
2026-01-154,725.04,775.04,710.04,725.00.00.00%45,000
2026-01-144,765.04,790.04,705.04,725.0-40.0-0.84%46,500
2026-01-134,780.04,815.04,755.04,765.0-15.0-0.31%46,400
2026-01-094,800.04,805.04,740.04,780.0+25.0+0.53%78,900
2026-01-084,700.04,780.04,685.04,755.0+105.0+2.26%102,100
2026-01-074,570.04,705.04,570.04,650.0+40.0+0.87%97,300
2026-01-064,610.04,640.04,595.04,610.0-5.0-0.11%47,800
2026-01-054,620.04,645.04,585.04,615.0-35.0-0.75%45,500
2025-12-304,670.04,670.04,590.04,650.0+50.0+1.09%53,700
2025-12-294,610.04,610.04,565.04,600.0-10.0-0.22%46,900
2025-12-264,610.04,630.04,580.04,610.0-35.0-0.75%41,000
2025-12-254,675.04,675.04,610.04,645.0+10.0+0.22%46,700
2025-12-244,635.04,655.04,605.04,635.00.00.00%46,000
2025-12-234,580.04,635.04,570.04,635.0+70.0+1.53%39,400
2025-12-224,605.04,605.04,515.04,565.0-45.0-0.98%45,900
2025-12-194,630.04,650.04,610.04,610.0-45.0-0.97%41,600
2025-12-184,650.04,675.04,635.04,655.0+15.0+0.32%51,500
2025-12-174,640.04,650.04,575.04,640.0+25.0+0.54%49,500
2025-12-164,590.04,635.04,570.04,615.0+20.0+0.44%65,900
2025-12-154,605.04,635.04,520.04,595.0+15.0+0.33%83,000
2025-12-124,650.04,670.04,565.04,580.0-5.0-0.11%56,800
2025-12-114,660.04,660.04,550.04,585.0-45.0-0.97%46,300
2025-12-104,580.04,660.04,570.04,630.0+45.0+0.98%38,200
2025-12-094,585.04,610.04,535.04,585.0+10.0+0.22%47,700
2025-12-084,535.04,605.04,530.04,575.0+85.0+1.89%45,200
2025-12-054,510.04,530.04,415.04,490.0-75.0-1.64%67,700
2025-12-044,550.04,585.04,530.04,565.0+15.0+0.33%48,700
2025-12-034,575.04,605.04,550.04,550.0-80.0-1.73%74,000
2025-12-024,630.04,660.04,540.04,630.0-15.0-0.32%65,000
2025-12-014,685.04,725.04,630.04,645.0-50.0-1.06%81,200
2025-11-284,660.04,780.04,635.04,695.0+40.0+0.86%89,300
2025-11-274,610.04,655.04,600.04,655.0+55.0+1.20%67,100
2025-11-264,580.04,610.04,560.04,600.0+20.0+0.44%105,900
2025-11-254,510.04,585.04,490.04,580.0+30.0+0.66%112,000
2025-11-214,370.04,550.04,370.04,550.0+205.0+4.72%147,700
2025-11-204,325.04,365.04,290.04,345.0+85.0+2.00%90,000
2025-11-194,230.04,275.04,220.04,260.0+45.0+1.07%81,500
2025-11-184,145.04,230.04,145.04,215.0+35.0+0.84%63,400
2025-11-174,140.04,200.04,140.04,180.0+40.0+0.97%78,900
2025-11-144,135.04,170.04,105.04,140.0+5.0+0.12%50,900
2025-11-134,130.04,160.04,110.04,135.0+5.0+0.12%63,700
2025-11-124,140.04,180.04,110.04,130.0+40.0+0.98%74,500
2025-11-114,090.04,105.04,010.04,090.0-5.0-0.12%46,800
2025-11-104,020.04,145.04,010.04,095.0+75.0+1.87%103,900
2025-11-074,005.04,020.03,975.04,020.0+5.0+0.12%61,600
2025-11-063,975.04,075.03,960.04,015.0+5.0+0.12%141,000
2025-11-053,860.04,075.03,835.04,010.0+10.0+0.25%162,300
2025-11-043,980.04,040.03,955.04,000.0-25.0-0.62%84,500
2025-10-313,975.04,030.03,970.04,025.0+35.0+0.88%67,900
2025-10-304,010.04,010.03,950.03,990.0+20.0+0.50%90,200
2025-10-294,080.04,095.03,970.03,970.0-130.0-3.17%66,400
2025-10-284,190.04,190.04,100.04,100.0-95.0-2.26%39,600
2025-10-274,140.04,195.04,140.04,195.0+55.0+1.33%38,800
2025-10-244,200.04,215.04,135.04,140.0-50.0-1.19%53,700
2025-10-234,175.04,220.04,150.04,190.0+35.0+0.84%42,700
2025-10-224,140.04,180.04,140.04,155.0+15.0+0.36%52,900
2025-10-214,165.04,175.04,140.04,140.0-30.0-0.72%45,300
2025-10-204,175.04,185.04,140.04,170.0+25.0+0.60%36,800
2025-10-174,170.04,190.04,135.04,145.0-25.0-0.60%40,000
2025-10-164,170.04,170.04,100.04,170.0+40.0+0.97%43,100
2025-10-154,125.04,150.04,120.04,130.0+25.0+0.61%56,400
2025-10-144,130.04,165.04,085.04,105.0-95.0-2.26%58,700
2025-10-104,245.04,285.04,200.04,200.0-85.0-1.98%55,200
2025-10-094,255.04,290.04,255.04,285.0+20.0+0.47%40,600
2025-10-084,290.04,345.04,265.04,265.00.00.00%58,900
2025-10-074,260.04,285.04,255.04,265.0+5.0+0.12%49,900
2025-10-064,280.04,310.04,245.04,260.0+30.0+0.71%76,400
2025-10-034,220.04,255.04,175.04,230.0+10.0+0.24%54,300
2025-10-024,255.04,260.04,150.04,220.0-35.0-0.82%81,400
2025-10-014,285.04,285.04,210.04,255.0-45.0-1.05%85,600
2025-09-304,310.04,350.04,255.04,300.0-80.0-1.83%58,500
2025-09-294,425.04,430.04,365.04,380.0-65.0-1.46%59,700
2025-09-264,420.04,460.04,420.04,445.0-5.0-0.11%75,000
2025-09-254,470.04,475.04,425.04,450.0+30.0+0.68%50,700
2025-09-244,490.04,515.04,420.04,420.0-40.0-0.90%66,300
2025-09-224,445.04,480.04,410.04,460.0+15.0+0.34%51,600
2025-09-194,405.04,450.04,380.04,445.0+40.0+0.91%169,100
2025-09-184,400.04,410.04,355.04,405.0+10.0+0.23%70,500
2025-09-174,420.04,425.04,360.04,395.0-80.0-1.79%57,400
2025-09-164,470.04,490.04,435.04,475.0+5.0+0.11%70,600
2025-09-124,490.04,525.04,470.04,470.0——67,200

直近120営業日分を表示