日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

窪田製薬ホールディングス(4596)の株価時系列情報

窪田製薬ホールディングス(4596)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/19 58 59 57 57 903,300
2026/06/18 57 58 55 57 1,385,800
2026/06/17 55 60 54 57 1,158,900
2026/06/16 57 58 54 56 826,500
2026/06/15 55 57 54 56 1,062,000
2026/06/12 56 57 52 52 1,618,900
2026/06/11 56 57 54 56 1,014,900
2026/06/10 59 59 55 56 2,347,700
2026/06/09 59 64 57 59 1,359,100
2026/06/08 60 60 57 58 1,027,500
2026/06/05 58 66 58 60 2,398,800
2026/06/04 60 60 55 58 3,339,500
2026/06/03 56 64 56 61 5,124,200
2026/06/02 58 58 55 56 2,397,800
2026/06/01 59 61 56 58 2,872,700
2026/05/29 61 62 59 59 863,500
2026/05/28 60 63 60 61 747,500
2026/05/27 62 63 59 61 1,589,600
2026/05/26 65 67 61 63 1,877,400
2026/05/25 69 70 64 64 1,814,200
2026/05/22 67 70 65 68 1,486,700
2026/05/21 66 69 66 67 1,340,100
2026/05/20 71 71 64 65 1,862,700
2026/05/19 70 73 70 71 1,123,600
2026/05/18 71 73 67 70 2,348,000
2026/05/15 72 73 70 71 2,736,700
2026/05/14 80 82 77 77 1,495,100
2026/05/13 82 82 79 80 2,000,500
2026/05/12 84 87 83 83 1,014,900
2026/05/11 89 89 83 83 2,325,900
2026/05/08 93 93 86 89 3,305,200
2026/05/07 94 97 93 93 1,507,300
2026/05/01 92 95 92 93 948,700
2026/04/30 94 95 92 92 1,004,700
2026/04/28 95 96 92 94 1,419,400
2026/04/27 93 101 93 95 2,944,000
2026/04/24 96 97 92 92 1,537,800
2026/04/23 97 99 96 96 1,447,500
2026/04/22 98 98 95 96 1,645,400
2026/04/21 105 105 97 98 3,325,700
2026/04/20 98 109 98 103 5,384,600
2026/04/17 96 100 95 97 2,067,100
2026/04/16 94 97 91 95 1,736,900
2026/04/15 93 98 92 94 2,339,100
2026/04/14 91 94 90 92 1,954,800
2026/04/13 90 92 87 90 2,987,300
2026/04/10 98 98 92 92 3,933,900
2026/04/09 104 105 97 97 4,123,500
2026/04/08 100 104 98 102 2,455,700
2026/04/07 101 104 97 99 3,143,000
2026/04/06 101 103 100 100 1,582,700
2026/04/03 101 104 99 99 1,202,700
2026/03/27 99 105 99 102 2,055,300
2026/03/26 103 105 98 101 3,024,800
2026/03/25 103 107 103 106 1,699,500
2026/03/24 101 105 99 104 3,004,300
2026/03/23 102 103 97 99 3,804,800
2026/03/19 106 107 102 103 3,082,000
2026/03/18 109 113 105 108 8,536,300
2026/03/17 118 119 107 109 5,406,500
2026/03/16 117 119 111 115 3,584,000
2026/03/13 117 118 113 116 3,975,600
2026/03/12 129 131 119 120 5,747,300
2026/03/11 124 137 124 129 9,902,300
2026/03/10 121 127 117 122 6,592,600
2026/03/09 110 125 109 117 8,152,600
2026/03/06 130 130 118 121 9,716,600
2026/03/05 145 158 130 135 18,686,800
2026/03/04 161 161 130 131 17,090,300
2026/03/03 215 215 160 165 27,222,100
2026/03/02 232 233 214 217 7,987,400
2026/02/27 228 250 221 236 13,643,600
2026/02/26 213 245 210 240 26,098,400
2026/02/25 209 218 196 196 7,040,500
2026/02/24 183 220 178 214 16,071,800
2026/02/20 200 207 175 183 10,454,100
2026/02/19 180 218 172 205 16,113,600
2026/02/18 250 264 189 190 18,974,100
2026/02/17 191 226 190 226 23,354,200
2026/02/16 157 186 147 176 44,610,900
2026/02/13 313 350 225 225 7,185,400
2026/02/12 305 305 270 305 14,625,100
2026/02/10 188 225 184 225 21,454,800
2026/02/09 168 197 162 175 36,299,100
2026/02/06 127 150 124 148 21,719,400
2026/02/05 113 128 112 125 15,913,400
2026/02/04 118 119 107 110 6,795,300
2026/02/03 122 134 110 117 16,707,700
2026/02/02 102 127 101 127 28,431,100
2026/01/30 104 110 96 97 13,495,300
2026/01/29 104 106 90 95 10,530,500
2026/01/28 87 102 86 99 22,505,100
2026/01/27 92 92 81 83 7,652,400
2026/01/26 75 93 73 90 25,925,500
2026/01/23 63 70 61 66 7,381,500
2026/01/22 62 63 59 59 2,103,700
2026/01/21 60 69 59 60 8,126,100
2026/01/20 72 73 58 59 9,562,500
2026/01/19 51 72 51 67 22,853,100
2026/01/16 44 51 44 48 3,756,800
2026/01/15 44 44 43 44 228,700
2026/01/14 45 46 43 44 1,119,600
2026/01/13 46 46 45 45 240,000
2026/01/09 46 47 45 45 415,800
2026/01/08 47 47 45 46 798,700
2026/01/07 44 46 43 46 577,200
2026/01/06 42 44 42 44 678,400
2026/01/05 42 43 42 42 252,700
2025/12/30 42 43 42 42 180,300
2025/12/29 42 43 42 43 353,800
2025/12/26 43 43 42 42 685,200
2025/12/25 42 43 41 43 546,400
2025/12/24 44 44 41 42 618,300
2025/12/23 43 44 42 43 638,700
2025/12/22 43 43 42 43 400,100
2025/12/19 42 44 42 43 549,300
2025/12/18 43 44 42 44 692,100
2025/12/17 44 44 42 43 662,700
2025/12/16 46 46 43 44 762,200
2025/12/15 46 47 45 46 258,300
2025/12/12 44 47 44 46 957,200
2025/12/11 48 48 44 45 1,622,800
2025/12/10 48 48 47 48 257,200
2025/12/09 48 49 47 48 445,800
2025/12/08 49 49 47 48 487,900
2025/12/05 49 50 48 49 495,900
2025/12/04 50 50 48 50 294,900
2025/12/03 50 51 49 50 848,100
2025/12/02 51 52 49 50 755,700
2025/12/01 54 54 51 52 673,700
2025/11/28 52 55 51 54 2,207,600
2025/11/27 50 50 49 50 188,000
2025/11/26 50 50 49 50 107,200
2025/11/25 50 51 49 50 360,100
2025/11/21 50 51 49 50 835,300
2025/11/20 51 52 49 51 525,600
2025/11/19 49 52 49 52 652,300
2025/11/18 50 52 49 50 1,166,100
2025/11/17 63 64 47 51 7,707,300
2025/11/14 60 61 59 59 318,100
2025/11/13 61 61 59 60 156,800
2025/11/12 58 61 58 61 847,200
2025/11/11 60 60 58 58 343,200
2025/11/10 61 61 59 60 335,000
2025/11/07 62 62 59 61 774,300
2025/11/06 59 62 58 62 2,146,700
2025/11/05 58 58 56 57 517,900
2025/11/04 58 60 57 59 626,900
2025/10/31 57 59 57 58 231,000
2025/10/30 56 58 55 58 661,500
2025/10/29 59 60 54 56 4,766,400
2025/10/28 61 61 60 60 896,200
2025/10/27 61 63 60 61 1,310,100
2025/10/24 65 66 61 62 3,413,000
2025/10/23 65 81 64 66 17,345,100
2025/10/22 64 65 62 64 626,900
2025/10/21 62 65 61 64 1,153,500
2025/10/20 60 63 60 62 856,500
2025/10/17 63 63 60 60 1,119,700
2025/10/16 64 65 62 63 963,600
2025/10/15 61 64 60 64 984,900
2025/10/14 63 64 59 59 1,368,900
2025/10/10 63 65 62 65 577,800
2025/10/09 64 65 62 63 699,000
2025/10/08 64 68 63 64 1,561,600
2025/10/07 62 65 61 65 1,535,000
2025/10/06 65 66 63 63 1,088,500
2025/10/03 63 66 62 65 1,101,900
2025/10/02 61 63 60 63 778,600
2025/10/01 64 64 59 60 2,446,200
2025/09/30 65 66 62 64 1,592,300
2025/09/29 64 67 64 65 1,802,600
2025/09/26 65 67 64 64 1,617,500
2025/09/25 69 70 65 65 3,439,100
2025/09/24 75 83 69 69 7,235,300
2025/09/22 76 78 73 74 2,454,700
2025/09/19 71 78 70 77 6,806,000
2025/09/18 74 76 69 70 2,574,400
2025/09/17 75 78 71 73 4,454,600
2025/09/16 75 91 73 74 21,541,700
2025/09/12 82 83 75 75 7,601,300
2025/09/11 88 90 80 83 7,858,000
2025/09/10 89 91 84 86 10,366,500
2025/09/09 105 105 92 93 12,861,700
2025/09/08 113 114 96 106 27,157,100
2025/09/05 123 144 111 117 78,624,200
2025/09/04 100 121 99 121 84,205,600
2025/09/03 89 110 82 93 117,828,400
2025/09/02 70 80 67 80 41,984,300
2025/09/01 51 51 50 50 339,600
2025/08/29 49 51 49 51 466,300
2025/08/28 52 52 49 51 1,079,300
2025/08/27 53 53 51 52 532,100
2025/08/26 51 53 50 53 528,000
2025/08/25 51 52 50 51 746,200
2025/08/22 51 54 51 51 1,189,100
2025/08/21 52 54 50 52 2,152,300
2025/08/20 51 58 51 53 3,115,800
2025/08/19 51 52 50 51 528,100
2025/08/18 51 52 51 51 439,700

このページの先頭へ