Arca Mini-Pharmaceutical (KBK)

KBK
🏛️ アメリカ →
186.82
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 165.72 166.56 165.44 165.45 0.0M
2021-12-30 165.58 166.45 165.58 165.72 0.0M
2021-12-29 164.97 165.80 164.57 165.58 0.0M
2021-12-28 165.51 165.84 164.44 164.97 0.0M
2021-12-27 163.57 165.53 163.57 165.51 0.0M
2021-12-23 163.43 164.36 163.00 163.57 0.0M
2021-12-22 161.49 163.55 161.22 163.43 0.0M
2021-12-21 161.57 161.85 159.93 161.49 0.0M
2021-12-20 161.72 162.01 160.17 161.57 0.0M
2021-12-17 165.09 165.09 161.47 161.72 0.0M
2021-12-16 162.41 165.44 162.41 165.09 0.0M
2021-12-15 157.78 162.48 157.78 162.41 0.0M
2021-12-14 158.06 158.09 156.77 157.78 0.0M
2021-12-13 155.67 158.41 155.67 158.06 0.0M
2021-12-10 155.05 155.95 154.68 155.67 0.0M
2021-12-09 154.88 155.44 154.69 155.05 0.0M
2021-12-08 153.94 155.30 153.61 154.88 0.0M
2021-12-07 153.47 154.06 152.83 153.94 0.0M
2021-12-06 152.73 154.35 152.73 153.47 0.0M
2021-12-03 151.98 153.44 151.63 152.73 0.0M
2021-12-02 152.43 153.44 151.69 151.98 0.0M
2021-12-01 151.47 154.58 151.45 152.43 0.0M
2021-11-30 153.11 153.35 151.30 151.47 0.0M
2021-11-29 154.55 154.73 153.08 153.11 0.0M
2021-11-26 155.00 155.92 154.15 154.55 0.0M
2021-11-24 155.59 155.59 154.40 155.00 0.0M
2021-11-23 154.90 155.87 154.25 155.59 0.0M
2021-11-22 156.04 156.38 154.87 154.90 0.0M
2021-11-19 156.97 158.21 155.96 156.04 0.0M
2021-11-18 157.39 157.79 156.38 156.97 0.0M
2021-11-17 156.97 157.79 156.88 157.39 0.0M
2021-11-16 157.52 157.88 156.58 156.97 0.0M
2021-11-15 157.61 158.34 157.34 157.52 0.0M
2021-11-12 158.24 158.65 157.10 157.61 0.0M
2021-11-11 158.23 158.58 157.93 158.24 0.0M
2021-11-10 157.02 158.57 157.02 158.23 0.0M
2021-11-09 157.49 157.74 156.80 157.02 0.0M
2021-11-08 157.56 158.02 156.67 157.49 0.0M
2021-11-05 158.72 158.72 156.09 157.56 0.0M
2021-11-04 158.69 158.86 157.66 158.72 0.0M
2021-11-03 157.52 158.73 157.52 158.69 0.0M
2021-11-02 155.72 158.85 155.58 157.52 0.0M
2021-11-01 155.64 156.54 155.33 155.72 0.0M
2021-10-29 153.97 155.75 153.92 155.64 0.0M
2021-10-28 152.09 154.67 152.09 153.97 0.0M
2021-10-27 153.67 153.67 152.03 152.09 0.0M
2021-10-26 152.39 153.91 152.04 153.67 0.0M
2021-10-25 152.41 152.51 151.03 152.39 0.0M
2021-10-22 151.53 152.47 151.53 152.41 0.0M
2021-10-21 151.31 151.57 150.46 151.53 0.0M
2021-10-20 149.74 151.70 149.74 151.31 0.0M
2021-10-19 147.50 149.98 147.50 149.74 0.0M
2021-10-18 148.63 148.63 147.14 147.50 0.0M
2021-10-15 147.84 149.08 147.84 148.63 0.0M
2021-10-14 147.52 148.54 147.52 147.84 0.0M
2021-10-13 146.94 148.19 146.84 147.52 0.0M
2021-10-12 147.93 148.27 146.61 146.94 0.0M
2021-10-11 148.66 149.35 147.90 147.93 0.0M
2021-10-08 149.02 149.43 148.42 148.66 0.0M
2021-10-07 147.20 149.62 147.20 149.02 0.0M
2021-10-06 147.95 147.95 145.89 147.20 0.0M
2021-10-05 147.74 148.97 147.74 147.95 0.0M
2021-10-04 148.11 149.31 146.86 147.74 0.0M
2021-10-01 147.41 148.80 146.42 148.11 0.0M
2021-09-30 148.49 149.83 147.40 147.41 0.0M
2021-09-29 146.45 149.05 146.45 148.49 0.0M
2021-09-28 148.10 148.10 145.79 146.45 0.0M
2021-09-27 149.69 149.69 148.07 148.10 0.0M
2021-09-24 150.32 151.00 149.44 149.69 0.0M
2021-09-23 148.92 150.99 148.92 150.32 0.0M
2021-09-22 149.37 149.92 148.76 148.92 0.0M
2021-09-21 148.75 150.56 148.75 149.37 0.0M
2021-09-20 149.07 149.61 147.49 148.75 0.0M
2021-09-17 150.00 150.00 148.29 149.07 0.0M
2021-09-16 150.44 150.79 149.06 150.00 0.0M
2021-09-15 149.89 151.26 149.78 150.44 0.0M
2021-09-14 150.66 151.37 149.77 149.89 0.0M
2021-09-13 151.55 152.35 150.05 150.66 0.0M
2021-09-10 152.24 152.94 151.53 151.55 0.0M
2021-09-09 155.40 155.40 152.13 152.24 0.0M
2021-09-08 156.18 156.18 154.74 155.40 0.0M
2021-09-07 157.96 157.96 155.90 156.18 0.0M
2021-09-03 158.27 158.27 156.99 157.96 0.0M
2021-09-02 157.09 158.28 157.09 158.27 0.0M
2021-09-01 157.44 157.93 155.67 157.09 0.0M
2021-08-31 158.17 159.05 157.14 157.44 0.0M
2021-08-30 157.47 158.71 157.29 158.17 0.0M
2021-08-27 158.23 158.75 157.34 157.47 0.0M
2021-08-26 158.76 159.31 158.21 158.23 0.0M
2021-08-25 159.42 159.42 158.00 158.76 0.0M
2021-08-24 161.31 161.31 159.30 159.42 0.0M
2021-08-23 161.54 162.65 161.29 161.31 0.0M
2021-08-20 160.84 162.09 160.48 161.54 0.0M
2021-08-19 160.19 161.82 159.31 160.84 0.0M
2021-08-18 162.28 162.72 160.12 160.19 0.0M
2021-08-17 160.52 162.30 160.40 162.28 0.0M
2021-08-16 158.92 160.54 158.55 160.52 0.0M
2021-08-13 157.45 158.93 157.45 158.92 0.0M
2021-08-12 156.01 157.65 156.01 157.45 0.0M
2021-08-11 157.13 157.66 155.95 156.01 0.0M
2021-08-10 156.38 157.47 155.96 157.13 0.0M
2021-08-09 155.60 156.82 155.60 156.38 0.0M
2021-08-06 156.72 156.72 154.86 155.60 0.0M
2021-08-05 155.66 156.74 155.66 156.72 0.0M
2021-08-04 155.99 157.07 155.31 155.66 0.0M
2021-08-03 154.08 156.02 154.08 155.99 0.0M
2021-08-02 153.57 154.61 153.46 154.08 0.0M
2021-07-30 154.04 154.57 153.42 153.57 0.0M
2021-07-29 154.34 154.93 153.83 154.04 0.0M
2021-07-28 152.96 154.97 152.69 154.34 0.0M
2021-07-27 152.42 153.14 151.84 152.96 0.0M
2021-07-26 153.39 153.39 152.10 152.42 0.0M
2021-07-23 151.65 153.74 151.65 153.39 0.0M
2021-07-22 151.15 151.97 150.80 151.65 0.0M
2021-07-21 150.43 151.26 149.74 151.15 0.0M
2021-07-20 149.63 151.79 149.56 150.43 0.0M
2021-07-19 150.68 150.68 148.27 149.63 0.0M
2021-07-16 150.31 151.05 150.10 150.68 0.0M
2021-07-15 151.82 151.82 150.10 150.31 0.0M
2021-07-14 151.67 152.02 151.08 151.82 0.0M
2021-07-13 151.81 151.96 151.20 151.67 0.0M
2021-07-12 151.46 152.75 151.46 151.81 0.0M
2021-07-09 150.90 152.04 150.90 151.46 0.0M
2021-07-08 151.24 151.24 149.67 150.90 0.0M
2021-07-07 150.45 151.31 150.02 151.24 0.0M
2021-07-06 151.04 151.04 149.81 150.45 0.0M
2021-07-02 149.84 151.24 149.42 151.04 0.0M
2021-07-01 148.71 149.90 148.61 149.84 0.0M
2021-06-30 148.77 149.04 148.32 148.71 0.0M
2021-06-29 148.68 149.17 148.36 148.77 0.0M
2021-06-28 148.41 148.90 148.32 148.68 0.0M
2021-06-25 147.93 148.80 147.71 148.41 0.0M
2021-06-24 146.37 148.91 146.37 147.93 0.0M
2021-06-23 147.29 147.69 146.36 146.37 0.0M
2021-06-22 147.94 147.94 146.99 147.29 0.0M
2021-06-21 146.72 148.15 146.71 147.94 0.0M
2021-06-18 148.56 148.56 146.45 146.72 0.0M
2021-06-17 148.23 148.84 147.61 148.56 0.0M
2021-06-16 148.83 149.79 147.99 148.23 0.0M
2021-06-15 149.04 149.41 148.53 148.83 0.0M
2021-06-14 148.85 149.06 148.17 149.04 0.0M
2021-06-11 150.14 150.21 148.14 148.85 0.0M
2021-06-10 147.27 150.42 147.27 150.14 0.0M
2021-06-09 144.56 147.31 144.56 147.27 0.0M
2021-06-08 145.33 145.89 143.78 144.56 0.0M
2021-06-07 144.53 146.59 144.44 145.33 0.0M
2021-06-04 144.02 145.08 144.02 144.53 0.0M
2021-06-03 143.03 144.25 142.80 144.02 0.0M
2021-06-02 142.82 143.66 142.82 143.03 0.0M
2021-06-01 145.32 145.32 142.79 142.82 0.0M
2021-05-28 144.91 146.28 144.91 145.32 0.0M
2021-05-27 146.11 146.28 144.85 144.91 0.0M
2021-05-26 146.48 146.66 145.61 146.11 0.0M
2021-05-25 147.31 147.47 146.41 146.48 0.0M
2021-05-24 147.37 148.10 147.28 147.31 0.0M
2021-05-21 147.64 148.72 147.33 147.37 0.0M
2021-05-20 146.05 147.96 146.05 147.64 0.0M
2021-05-19 146.49 146.49 144.64 146.05 0.0M
2021-05-18 146.65 147.15 145.98 146.49 0.0M
2021-05-17 146.09 147.31 146.09 146.65 0.0M
2021-05-14 145.62 146.57 145.62 146.09 0.0M
2021-05-13 144.13 146.07 143.97 145.62 0.0M
2021-05-12 144.07 145.12 143.92 144.13 0.0M
2021-05-11 145.04 145.04 143.72 144.07 0.0M
2021-05-10 144.41 145.92 144.41 145.04 0.0M
2021-05-07 143.39 144.99 143.39 144.41 0.0M
2021-05-06 143.38 143.42 141.82 143.39 0.0M
2021-05-05 142.25 143.69 142.25 143.38 0.0M
2021-05-04 142.69 142.72 141.76 142.25 0.0M
2021-05-03 140.87 142.72 140.87 142.69 0.0M
2021-04-30 141.05 141.96 140.70 140.87 0.0M
2021-04-29 141.83 141.83 140.28 141.05 0.0M
2021-04-28 141.76 142.15 141.51 141.83 0.0M
2021-04-27 142.69 142.69 141.53 141.76 0.0M
2021-04-26 143.06 143.07 142.29 142.69 0.0M
2021-04-23 142.90 143.32 142.35 143.06 0.0M
2021-04-22 144.01 144.01 142.49 142.90 0.0M
2021-04-21 142.62 144.16 142.62 144.01 0.0M
2021-04-20 142.13 143.06 141.37 142.62 0.0M
2021-04-19 141.58 142.45 141.21 142.13 0.0M
2021-04-16 140.14 141.77 140.14 141.58 0.0M
2021-04-15 138.58 140.90 138.58 140.14 0.0M
2021-04-14 138.67 138.94 138.35 138.58 0.0M
2021-04-13 138.62 138.90 137.70 138.67 0.0M
2021-04-12 138.82 138.88 138.11 138.62 0.0M
2021-04-09 137.92 138.82 137.92 138.82 0.0M
2021-04-08 137.53 138.58 137.53 137.92 0.0M
2021-04-07 137.73 138.21 137.25 137.53 0.0M
2021-04-06 138.72 139.03 137.49 137.73 0.0M
2021-04-05 138.47 139.44 138.17 138.72 0.0M
2021-04-01 138.68 139.04 138.08 138.47 0.0M
2021-03-31 138.79 139.53 138.43 138.68 0.0M
2021-03-30 140.03 140.03 138.57 138.79 0.0M
2021-03-29 139.48 140.57 138.90 140.03 0.0M
2021-03-26 137.42 139.53 137.27 139.48 0.0M
2021-03-25 136.60 137.70 136.16 137.42 0.0M
2021-03-24 137.35 137.47 136.59 136.60 0.0M
2021-03-23 139.27 139.27 137.10 137.35 0.0M
2021-03-22 138.00 139.32 137.37 139.27 0.0M
2021-03-19 137.50 138.42 137.00 138.00 0.0M
2021-03-18 138.29 138.65 137.42 137.50 0.0M
2021-03-17 139.06 139.06 136.91 138.29 0.0M
2021-03-16 138.06 139.22 138.06 139.06 0.0M
2021-03-15 137.45 138.13 136.52 138.06 0.0M
2021-03-12 137.37 137.58 136.65 137.45 0.0M
2021-03-11 137.38 138.10 137.17 137.37 0.0M
2021-03-10 136.31 138.24 136.31 137.38 0.0M
2021-03-09 135.45 138.20 135.45 136.31 0.0M
2021-03-08 135.37 137.23 135.03 135.45 0.0M
2021-03-05 133.45 135.71 133.08 135.37 0.0M
2021-03-04 135.88 135.88 132.18 133.45 0.0M
2021-03-03 137.17 137.17 135.10 135.88 0.0M
2021-03-02 137.32 138.32 137.15 137.17 0.0M
2021-03-01 136.20 137.97 136.20 137.32 0.0M
2021-02-26 137.88 138.31 135.81 136.20 0.0M
2021-02-25 138.86 139.15 137.33 137.88 0.0M
2021-02-24 137.23 139.64 137.23 138.86 0.0M
2021-02-23 138.40 138.40 136.99 137.23 0.0M
2021-02-22 138.95 138.95 137.39 138.40 0.0M
2021-02-19 140.60 140.60 138.84 138.95 0.0M
2021-02-18 141.64 141.64 140.31 140.60 0.0M
2021-02-17 140.92 141.71 140.51 141.64 0.0M
2021-02-16 141.85 142.01 140.47 140.92 0.0M
2021-02-12 140.65 141.94 140.16 141.85 0.0M
2021-02-11 140.39 140.83 139.84 140.65 0.0M
2021-02-10 140.61 141.28 139.89 140.39 0.0M
2021-02-09 140.39 140.72 140.12 140.61 0.0M
2021-02-08 140.13 140.85 139.82 140.39 0.0M
2021-02-05 139.32 140.36 139.32 140.13 0.0M
2021-02-04 138.74 139.35 138.37 139.32 0.0M
2021-02-03 139.08 139.47 138.40 138.74 0.0M
2021-02-02 139.68 140.52 139.07 139.08 0.0M
2021-02-01 139.81 140.95 139.66 139.68 0.0M
2021-01-29 141.94 141.99 138.50 139.81 0.0M
2021-01-28 140.50 143.24 140.50 141.94 0.0M
2021-01-27 144.85 144.85 140.30 140.50 0.0M
2021-01-26 145.01 145.62 144.59 144.85 0.0M
2021-01-25 143.43 145.01 143.43 145.01 0.0M
2021-01-22 142.58 144.08 142.17 143.43 0.0M
2021-01-21 143.31 143.41 141.87 142.58 0.0M
2021-01-20 143.64 143.97 142.93 143.31 0.0M
2021-01-19 141.80 143.84 141.80 143.64 0.0M
2021-01-15 141.11 142.00 140.42 141.80 0.0M
2021-01-14 140.46 141.92 140.41 141.11 0.0M
2021-01-13 139.80 141.08 139.80 140.46 0.0M
2021-01-12 141.22 141.22 139.09 139.80 0.0M
2021-01-11 139.33 141.55 139.33 141.22 0.0M
2021-01-08 139.00 139.59 138.46 139.33 0.0M
2021-01-07 138.18 139.33 137.55 139.00 0.0M
2021-01-06 138.22 139.05 136.89 138.18 0.0M
2021-01-05 137.48 138.48 136.23 138.22 0.0M
2021-01-04 137.89 138.42 135.83 137.48 0.0M