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
2026/02/04 118 119 107 110 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
2025/08/15 50 51 49 51 468,100
2025/08/14 49 51 49 50 420,300
2025/08/13 49 50 49 49 75,200
2025/08/12 49 50 48 49 236,600
2025/08/08 49 50 48 49 411,300
2025/08/07 49 50 49 49 140,800
2025/08/06 50 50 49 50 92,100
2025/08/05 50 51 49 49 288,000
2025/08/04 49 50 49 50 402,200
2025/08/01 52 52 49 49 572,600
2025/07/31 51 52 51 51 207,700
2025/07/30 51 53 50 51 680,900
2025/07/29 50 51 49 51 381,000
2025/07/28 50 51 50 50 406,300
2025/07/25 49 50 48 50 243,000
2025/07/24 49 50 48 49 253,600
2025/07/23 49 50 49 49 278,200
2025/07/22 51 51 48 50 721,700
2025/07/18 51 51 49 51 543,200
2025/07/17 52 53 50 50 824,300
2025/07/16 55 55 52 53 1,909,400
2025/07/15 51 57 49 55 3,384,400
2025/07/14 52 52 49 51 484,300
2025/07/11 51 52 50 52 809,300
2025/07/10 48 53 48 51 2,533,200
2025/07/09 48 49 47 48 408,000
2025/07/08 47 49 46 48 506,500
2025/07/07 47 47 46 47 274,800
2025/07/04 45 47 44 47 428,300
2025/07/03 47 47 45 45 362,300
2025/07/02 48 49 46 46 486,300
2025/07/01 49 49 48 49 198,500
2025/06/30 48 51 47 49 938,800
2025/06/27 48 49 46 47 709,900
2025/06/26 48 49 47 49 813,200
2025/06/25 49 49 46 48 1,013,800
2025/06/24 46 51 46 49 4,214,100
2025/06/23 45 45 43 45 204,500
2025/06/20 45 46 44 45 224,100
2025/06/19 46 46 44 45 130,200
2025/06/18 44 46 44 46 318,100
2025/06/17 45 45 44 44 115,600
2025/06/16 44 45 43 45 210,400
2025/06/13 43 44 42 44 197,100
2025/06/12 43 44 42 43 251,100
2025/06/11 42 43 42 43 160,700
2025/06/10 43 43 42 42 119,400
2025/06/09 43 44 42 42 133,000
2025/06/06 43 44 43 43 112,000
2025/06/05 44 44 43 44 28,400
2025/06/04 43 44 43 44 140,000
2025/06/03 44 44 43 43 76,100
2025/06/02 44 44 43 44 71,100
2025/05/30 43 44 43 43 68,700
2025/05/29 43 44 42 44 169,100
2025/05/28 43 44 42 42 220,200
2025/05/27 42 43 41 43 260,500
2025/05/26 42 43 42 42 164,600
2025/05/23 43 43 42 42 209,200
2025/05/22 43 44 42 43 276,600
2025/05/21 45 45 43 44 182,900
2025/05/20 44 45 43 45 218,700
2025/05/19 43 44 43 44 71,600
2025/05/16 44 45 43 44 192,200
2025/05/15 44 45 43 44 190,200
2025/05/14 43 45 43 44 327,900
2025/05/13 45 45 43 43 395,300
2025/05/12 45 45 44 44 105,600
2025/05/09 44 45 44 45 226,900
2025/05/08 45 46 44 44 434,100
2025/05/07 46 47 45 46 287,700
2025/05/02 46 48 46 46 721,600
2025/05/01 46 47 46 46 320,700
2025/04/30 46 47 45 46 466,700
2025/04/28 46 50 45 46 3,965,100
2025/04/25 46 47 45 45 280,100
2025/04/24 47 48 46 46 412,700
2025/04/23 48 48 45 45 791,900
2025/04/22 45 49 45 47 1,273,100
2025/04/21 46 54 44 44 6,696,200
2025/04/18 44 51 43 45 4,339,600
2025/04/17 44 49 43 43 4,670,700
2025/04/16 45 53 42 44 7,000,500
2025/04/15 46 46 45 45 151,100
2025/04/14 44 46 44 45 248,600
2025/04/11 42 44 41 44 235,200

このページの先頭へ