KabuInsight

ケイファーマ

4896
グロース/医薬品/K Pharma,Inc.
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
2026-03-13809.0809.0790.0807.0-14.0-1.71%82,500
2026-03-12840.0846.0817.0821.0-19.0-2.26%56,100
2026-03-11870.0871.0831.0840.0-24.0-2.78%87,300
2026-03-10836.0869.0830.0864.0+42.0+5.11%74,600
2026-03-09830.0840.0791.0822.0-49.0-5.63%125,200
2026-03-06845.0882.0833.0871.0+25.0+2.96%82,600
2026-03-05832.0860.0832.0846.0+44.0+5.49%104,900
2026-03-04840.0855.0790.0802.0-69.0-7.92%261,800
2026-03-03880.0949.0860.0871.0+11.0+1.28%327,900
2026-03-02857.0883.0851.0860.0-38.0-4.23%156,500
2026-02-27827.0898.0814.0898.0+68.0+8.19%319,400
2026-02-26850.0855.0824.0830.0+25.0+3.11%266,500
2026-02-25810.0836.0773.0805.0+51.0+6.76%687,200
2026-02-24758.0758.0724.0754.0-3.0-0.40%83,300
2026-02-20825.0840.0746.0757.0-8.0-1.05%466,700
2026-02-19795.0798.0748.0765.0-20.0-2.55%95,200
2026-02-18750.0785.0744.0785.0+70.0+9.79%262,800
2026-02-17724.0724.0711.0715.0-14.0-1.92%29,000
2026-02-16687.0735.0687.0729.0+49.0+7.21%100,300
2026-02-13683.0687.0671.0680.0-5.0-0.73%34,500
2026-02-12702.0714.0680.0685.0-17.0-2.42%38,100
2026-02-10697.0712.0689.0702.0+14.0+2.03%36,500
2026-02-09699.0699.0684.0688.00.00.00%16,900
2026-02-06689.0693.0681.0688.0-5.0-0.72%12,400
2026-02-05682.0705.0682.0693.0+8.0+1.17%15,900
2026-02-04688.0694.0680.0685.0-7.0-1.01%19,800
2026-02-03682.0695.0680.0692.0+10.0+1.47%19,800
2026-02-02687.0698.0682.0682.0-8.0-1.16%21,000
2026-01-30690.0698.0688.0690.0-4.0-0.58%15,700
2026-01-29709.0709.0684.0694.0-15.0-2.12%35,700
2026-01-28707.0718.0703.0709.0+5.0+0.71%19,000
2026-01-27709.0709.0694.0704.0+3.0+0.43%46,200
2026-01-26703.0703.0695.0701.00.00.00%17,000
2026-01-23702.0712.0698.0701.00.00.00%26,300
2026-01-22710.0710.0699.0701.0-5.0-0.71%23,200
2026-01-21690.0706.0685.0706.0+6.0+0.86%33,600
2026-01-20712.0712.0695.0700.0-16.0-2.23%43,200
2026-01-19717.0728.0714.0716.0+2.0+0.28%56,700
2026-01-16720.0725.0706.0714.0-12.0-1.65%31,700
2026-01-15692.0726.0691.0726.0+33.0+4.76%70,800
2026-01-14706.0707.0689.0693.0-14.0-1.98%86,300
2026-01-13719.0724.0702.0707.0-8.0-1.12%52,900
2026-01-09713.0755.0701.0715.0+2.0+0.28%298,000
2026-01-08701.0726.0700.0713.0+7.0+0.99%91,800
2026-01-07680.0706.0678.0706.0+21.0+3.07%86,100
2026-01-06676.0685.0670.0685.0+15.0+2.24%53,600
2026-01-05660.0679.0660.0670.0+10.0+1.52%30,400
2025-12-30666.0673.0651.0660.0-5.0-0.75%41,000
2025-12-29645.0682.0645.0665.0+25.0+3.91%109,500
2025-12-26646.0648.0637.0640.0-6.0-0.93%33,200
2025-12-25638.0649.0638.0646.0+8.0+1.25%34,700
2025-12-24645.0651.0633.0638.0-7.0-1.09%58,900
2025-12-23629.0645.0629.0645.0+21.0+3.37%52,000
2025-12-22641.0641.0624.0624.0-18.0-2.80%48,700
2025-12-19627.0642.0626.0642.0+14.0+2.23%41,100
2025-12-18632.0638.0621.0628.0-14.0-2.18%58,100
2025-12-17627.0643.0612.0642.0+13.0+2.07%69,200
2025-12-16637.0637.0620.0629.0-8.0-1.26%33,800
2025-12-15620.0637.0620.0637.0+21.0+3.41%46,500
2025-12-12629.0632.0611.0616.0-13.0-2.07%63,800
2025-12-11646.0650.0627.0629.0-17.0-2.63%45,500
2025-12-10650.0659.0645.0646.0-4.0-0.62%28,100
2025-12-09650.0657.0645.0650.00.00.00%40,400
2025-12-08640.0655.0640.0650.0+10.0+1.56%42,400
2025-12-05630.0646.0627.0640.0+10.0+1.59%39,700
2025-12-04617.0635.0617.0630.0+10.0+1.61%40,500
2025-12-03637.0637.0620.0620.0-13.0-2.05%39,000
2025-12-02650.0652.0630.0633.0-20.0-3.06%42,100
2025-12-01658.0665.0648.0653.0-7.0-1.06%23,200
2025-11-28651.0662.0646.0660.0+8.0+1.23%39,900
2025-11-27641.0658.0639.0652.0+12.0+1.88%35,500
2025-11-26619.0640.0619.0640.0+21.0+3.39%33,800
2025-11-25636.0636.0615.0619.0-9.0-1.43%51,000
2025-11-21620.0637.0614.0628.0+1.0+0.16%82,500
2025-11-20623.0650.0619.0627.0+10.0+1.62%81,500
2025-11-19640.0641.0615.0617.0-29.0-4.49%95,500
2025-11-18653.0653.0628.0646.0-4.0-0.62%51,800
2025-11-17652.0659.0638.0650.0-10.0-1.52%43,000
2025-11-14670.0675.0653.0660.0-15.0-2.22%27,500
2025-11-13650.0675.0644.0675.0+16.0+2.43%41,800
2025-11-12634.0659.0634.0659.0+19.0+2.97%76,300
2025-11-11661.0661.0629.0640.0-11.0-1.69%80,200
2025-11-10668.0673.0648.0651.0-22.0-3.27%54,900
2025-11-07715.0724.0644.0673.0+48.0+7.68%409,900
2025-11-06628.0631.0620.0625.00.00.00%26,700
2025-11-05626.0630.0610.0625.0-2.0-0.32%41,200
2025-11-04630.0635.0620.0627.0+1.0+0.16%29,800
2025-10-31635.0636.0625.0626.0+11.0+1.79%33,300
2025-10-30625.0635.0604.0615.00.00.00%48,600
2025-10-29643.0667.0615.0615.0-29.0-4.50%75,000
2025-10-28650.0650.0641.0644.0-8.0-1.23%34,100
2025-10-27660.0663.0651.0652.0+2.0+0.31%51,500
2025-10-24658.0658.0647.0650.0-4.0-0.61%28,600
2025-10-23666.0667.0652.0654.0-6.0-0.91%27,200
2025-10-22648.0669.0647.0660.0+8.0+1.23%41,900
2025-10-21644.0653.0641.0652.0+4.0+0.62%65,300
2025-10-20651.0654.0645.0648.0-3.0-0.46%89,000
2025-10-17680.0681.0651.0651.0-35.0-5.10%96,700
2025-10-16678.0686.0673.0686.0+8.0+1.18%40,400
2025-10-15673.0684.0670.0678.0+5.0+0.74%36,200
2025-10-14683.0692.0673.0673.0-20.0-2.89%64,000
2025-10-10695.0699.0685.0693.0-1.0-0.14%40,200
2025-10-09688.0705.0679.0694.0+7.0+1.02%86,900
2025-10-08690.0698.0682.0687.0-3.0-0.43%55,800
2025-10-07681.0707.0675.0690.0+19.0+2.83%124,800
2025-10-06669.0692.0667.0671.0+2.0+0.30%145,800
2025-10-03670.0689.0664.0669.0+7.0+1.06%90,800
2025-10-02667.0679.0658.0662.0+1.0+0.15%94,200
2025-10-01703.0710.0645.0661.0-42.0-5.97%388,300
2025-09-30716.0735.0703.0703.0-103.0-12.78%544,500
2025-09-29778.0869.0752.0806.0+43.0+5.64%1,511,500
2025-09-26708.0780.0688.0763.0+42.0+5.83%914,700
2025-09-25656.0757.0656.0721.0+63.0+9.57%1,379,800
2025-09-24673.0676.0651.0658.0-19.0-2.81%92,100
2025-09-22678.0688.0670.0677.0+1.0+0.15%38,200
2025-09-19665.0683.0660.0676.0+12.0+1.81%46,900
2025-09-18683.0683.0653.0664.0-16.0-2.35%60,900
2025-09-17668.0683.0665.0680.0+15.0+2.26%54,000
2025-09-16659.0667.0651.0665.0+7.0+1.06%39,000
2025-09-12662.0670.0650.0658.0——35,300

直近120営業日分を表示