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 |
|---|---|---|---|---|---|
| 2024/04/25 | 70 | 70 | 68 | 70 | 76,000 |
| 2024/04/24 | 69 | 71 | 68 | 70 | 97,500 |
| 2024/04/23 | 68 | 70 | 68 | 70 | 98,600 |
| 2024/04/22 | 68 | 69 | 68 | 69 | 69,500 |
| 2024/04/19 | 70 | 71 | 67 | 68 | 358,200 |
| 2024/04/18 | 69 | 72 | 69 | 71 | 194,000 |
| 2024/04/17 | 71 | 72 | 68 | 69 | 433,600 |
| 2024/04/16 | 72 | 73 | 71 | 71 | 378,400 |
| 2024/04/15 | 74 | 74 | 72 | 73 | 154,200 |
| 2024/04/12 | 74 | 75 | 74 | 74 | 70,500 |
| 2024/04/11 | 75 | 75 | 73 | 75 | 181,000 |
| 2024/04/10 | 75 | 76 | 74 | 75 | 44,700 |
| 2024/04/09 | 73 | 76 | 73 | 74 | 153,400 |
| 2024/04/08 | 75 | 75 | 73 | 73 | 178,400 |
| 2024/04/05 | 74 | 75 | 72 | 75 | 245,300 |
| 2024/04/04 | 74 | 75 | 73 | 73 | 160,600 |
| 2024/04/03 | 75 | 75 | 73 | 73 | 345,500 |
| 2024/04/02 | 76 | 76 | 75 | 75 | 241,700 |
| 2024/04/01 | 77 | 78 | 76 | 76 | 104,500 |
| 2024/03/29 | 77 | 78 | 76 | 77 | 173,200 |
| 2024/03/28 | 78 | 79 | 77 | 77 | 90,000 |
| 2024/03/27 | 78 | 79 | 77 | 77 | 136,500 |
| 2024/03/26 | 81 | 81 | 76 | 77 | 546,400 |
| 2024/03/25 | 80 | 82 | 80 | 81 | 192,100 |
| 2024/03/22 | 82 | 83 | 79 | 80 | 577,600 |
| 2024/03/21 | 83 | 83 | 81 | 81 | 100,600 |
| 2024/03/19 | 81 | 82 | 79 | 82 | 169,400 |
| 2024/03/18 | 81 | 81 | 80 | 80 | 262,400 |
| 2024/03/15 | 79 | 80 | 77 | 79 | 538,900 |
| 2024/03/14 | 80 | 81 | 79 | 80 | 136,300 |
| 2024/03/13 | 81 | 82 | 79 | 80 | 144,000 |
| 2024/03/12 | 81 | 82 | 79 | 81 | 160,300 |
| 2024/03/11 | 83 | 83 | 81 | 81 | 190,300 |
| 2024/03/08 | 82 | 84 | 81 | 84 | 151,000 |
| 2024/03/07 | 83 | 85 | 81 | 82 | 381,900 |
| 2024/03/06 | 82 | 84 | 82 | 84 | 230,300 |
| 2024/03/05 | 83 | 85 | 81 | 83 | 441,000 |
| 2024/03/04 | 88 | 88 | 83 | 85 | 562,000 |
| 2024/03/01 | 89 | 89 | 84 | 84 | 755,200 |
| 2024/02/29 | 94 | 101 | 88 | 89 | 3,201,900 |
| 2024/02/28 | 90 | 92 | 89 | 91 | 574,400 |
| 2024/02/27 | 85 | 90 | 84 | 89 | 513,300 |
| 2024/02/26 | 80 | 84 | 79 | 83 | 454,700 |
| 2024/02/22 | 81 | 83 | 78 | 80 | 1,351,700 |
| 2024/02/21 | 81 | 104 | 81 | 84 | 8,947,200 |
| 2024/02/20 | 80 | 85 | 78 | 82 | 667,500 |
| 2024/02/19 | 81 | 84 | 75 | 80 | 1,466,900 |
| 2024/02/16 | 76 | 76 | 73 | 76 | 333,000 |
| 2024/02/15 | 74 | 79 | 74 | 74 | 620,100 |
| 2024/02/14 | 75 | 77 | 75 | 75 | 129,500 |
| 2024/02/13 | 75 | 76 | 75 | 76 | 280,600 |
| 2024/02/09 | 74 | 75 | 73 | 75 | 257,600 |
| 2024/02/08 | 76 | 76 | 73 | 76 | 271,200 |
| 2024/02/07 | 75 | 76 | 74 | 76 | 131,300 |
| 2024/02/06 | 75 | 76 | 74 | 74 | 137,600 |
| 2024/02/05 | 77 | 77 | 74 | 76 | 265,200 |
| 2024/02/02 | 76 | 77 | 75 | 77 | 105,900 |
| 2024/02/01 | 77 | 78 | 75 | 75 | 388,500 |
| 2024/01/31 | 78 | 79 | 76 | 78 | 292,700 |
| 2024/01/30 | 79 | 79 | 77 | 78 | 231,800 |
| 2024/01/29 | 79 | 79 | 78 | 78 | 76,000 |
| 2024/01/26 | 79 | 80 | 78 | 78 | 104,100 |
| 2024/01/25 | 79 | 80 | 78 | 78 | 109,000 |
| 2024/01/24 | 80 | 81 | 79 | 79 | 153,100 |
| 2024/01/23 | 80 | 82 | 79 | 80 | 270,400 |
| 2024/01/22 | 77 | 80 | 77 | 78 | 173,300 |
| 2024/01/19 | 77 | 78 | 75 | 78 | 354,600 |
| 2024/01/18 | 75 | 78 | 75 | 76 | 120,100 |
| 2024/01/17 | 78 | 79 | 75 | 75 | 267,600 |
| 2024/01/16 | 80 | 80 | 77 | 77 | 272,700 |
| 2024/01/15 | 79 | 80 | 78 | 80 | 102,900 |
| 2024/01/12 | 79 | 80 | 78 | 78 | 132,400 |
| 2024/01/11 | 81 | 81 | 79 | 79 | 125,400 |
| 2024/01/10 | 81 | 81 | 80 | 81 | 136,200 |
| 2024/01/09 | 79 | 82 | 79 | 81 | 350,400 |
| 2024/01/05 | 81 | 84 | 78 | 78 | 648,300 |
| 2024/01/04 | 79 | 82 | 77 | 80 | 395,600 |
| 2023/12/29 | 78 | 84 | 77 | 80 | 608,200 |
| 2023/12/28 | 77 | 78 | 75 | 77 | 230,500 |
| 2023/12/27 | 73 | 77 | 73 | 75 | 506,800 |
| 2023/12/26 | 73 | 75 | 73 | 74 | 411,900 |
| 2023/12/25 | 76 | 77 | 73 | 73 | 461,600 |
| 2023/12/22 | 77 | 78 | 76 | 76 | 274,000 |
| 2023/12/21 | 77 | 78 | 76 | 78 | 189,200 |
| 2023/12/20 | 76 | 81 | 76 | 78 | 295,300 |
| 2023/12/19 | 78 | 79 | 76 | 77 | 354,400 |
| 2023/12/18 | 78 | 80 | 78 | 79 | 279,100 |
| 2023/12/15 | 81 | 81 | 79 | 79 | 247,500 |
| 2023/12/14 | 82 | 85 | 80 | 81 | 484,500 |
| 2023/12/13 | 81 | 85 | 81 | 82 | 412,600 |
| 2023/12/12 | 83 | 84 | 81 | 81 | 556,400 |
| 2023/12/11 | 86 | 87 | 82 | 83 | 1,241,700 |
| 2023/12/08 | 92 | 92 | 85 | 85 | 2,506,300 |
| 2023/12/07 | 110 | 112 | 92 | 97 | 8,009,200 |
| 2023/12/06 | 73 | 105 | 73 | 105 | 11,166,900 |
| 2023/12/05 | 73 | 75 | 72 | 75 | 194,400 |
| 2023/12/04 | 73 | 75 | 73 | 74 | 110,700 |
| 2023/12/01 | 75 | 76 | 73 | 74 | 184,700 |
| 2023/11/30 | 75 | 77 | 75 | 75 | 81,300 |
| 2023/11/29 | 76 | 77 | 75 | 77 | 189,700 |
| 2023/11/28 | 75 | 75 | 73 | 74 | 148,600 |
| 2023/11/27 | 77 | 77 | 75 | 76 | 67,100 |
| 2023/11/24 | 77 | 78 | 75 | 76 | 234,700 |
| 2023/11/22 | 79 | 81 | 77 | 77 | 617,500 |
| 2023/11/21 | 74 | 83 | 73 | 78 | 1,194,600 |
| 2023/11/20 | 74 | 74 | 72 | 74 | 177,000 |
| 2023/11/17 | 71 | 74 | 71 | 74 | 105,700 |
| 2023/11/16 | 71 | 73 | 71 | 72 | 102,500 |
| 2023/11/15 | 72 | 75 | 72 | 73 | 179,800 |
| 2023/11/14 | 75 | 75 | 73 | 73 | 180,800 |
| 2023/11/13 | 73 | 74 | 72 | 73 | 74,600 |
| 2023/11/10 | 73 | 74 | 72 | 73 | 119,400 |
| 2023/11/09 | 75 | 76 | 73 | 74 | 118,400 |
| 2023/11/08 | 74 | 76 | 74 | 75 | 120,000 |
| 2023/11/07 | 74 | 75 | 74 | 75 | 44,800 |
| 2023/11/06 | 74 | 76 | 74 | 75 | 131,600 |
| 2023/11/02 | 73 | 75 | 72 | 73 | 253,200 |
| 2023/11/01 | 71 | 73 | 71 | 73 | 147,100 |
| 2023/10/31 | 73 | 74 | 72 | 72 | 185,400 |
| 2023/10/30 | 71 | 80 | 70 | 73 | 1,315,900 |
| 2023/10/27 | 72 | 74 | 71 | 71 | 227,400 |
| 2023/10/26 | 73 | 75 | 71 | 73 | 318,000 |
| 2023/10/25 | 74 | 76 | 73 | 75 | 179,100 |
| 2023/10/24 | 76 | 76 | 71 | 76 | 536,600 |
| 2023/10/23 | 78 | 78 | 76 | 76 | 125,300 |
| 2023/10/20 | 78 | 79 | 76 | 79 | 286,700 |
| 2023/10/19 | 79 | 80 | 78 | 79 | 125,600 |
| 2023/10/18 | 79 | 80 | 78 | 79 | 263,200 |
| 2023/10/17 | 80 | 80 | 78 | 80 | 97,700 |
| 2023/10/16 | 81 | 81 | 78 | 80 | 409,700 |
| 2023/10/13 | 81 | 82 | 80 | 80 | 166,300 |
| 2023/10/12 | 82 | 83 | 81 | 82 | 173,100 |
| 2023/10/11 | 83 | 84 | 82 | 82 | 122,800 |
| 2023/10/10 | 82 | 84 | 81 | 84 | 162,100 |
| 2023/10/06 | 80 | 82 | 80 | 82 | 77,900 |
| 2023/10/05 | 82 | 83 | 80 | 81 | 280,200 |
| 2023/10/04 | 83 | 84 | 82 | 82 | 245,700 |
| 2023/10/03 | 85 | 86 | 83 | 83 | 166,000 |
| 2023/10/02 | 88 | 88 | 85 | 85 | 125,900 |
| 2023/09/29 | 87 | 88 | 87 | 88 | 73,900 |
| 2023/09/28 | 88 | 89 | 87 | 88 | 135,600 |
| 2023/09/27 | 88 | 89 | 86 | 89 | 153,400 |
| 2023/09/26 | 87 | 89 | 87 | 89 | 381,400 |
| 2023/09/25 | 85 | 87 | 85 | 86 | 112,900 |
| 2023/09/22 | 83 | 86 | 83 | 84 | 186,200 |
| 2023/09/21 | 85 | 86 | 84 | 85 | 199,400 |
| 2023/09/20 | 86 | 87 | 85 | 85 | 196,500 |
| 2023/09/19 | 87 | 88 | 86 | 86 | 218,200 |
| 2023/09/15 | 90 | 90 | 87 | 88 | 265,000 |
| 2023/09/14 | 87 | 90 | 86 | 89 | 472,100 |
| 2023/09/13 | 90 | 91 | 85 | 86 | 1,090,900 |
| 2023/09/12 | 91 | 92 | 90 | 90 | 402,400 |
| 2023/09/11 | 94 | 94 | 91 | 91 | 510,900 |
| 2023/09/08 | 95 | 96 | 94 | 94 | 249,300 |
| 2023/09/07 | 98 | 99 | 95 | 95 | 490,900 |
| 2023/09/06 | 97 | 98 | 96 | 97 | 155,500 |
| 2023/09/05 | 96 | 97 | 95 | 96 | 311,300 |
| 2023/09/04 | 98 | 98 | 96 | 96 | 114,400 |
| 2023/09/01 | 96 | 98 | 96 | 97 | 148,400 |
| 2023/08/31 | 97 | 98 | 96 | 98 | 222,500 |
| 2023/08/30 | 98 | 99 | 97 | 97 | 175,900 |
| 2023/08/29 | 98 | 99 | 97 | 97 | 201,200 |
| 2023/08/28 | 97 | 99 | 97 | 97 | 160,700 |
| 2023/08/25 | 97 | 99 | 97 | 98 | 148,300 |
| 2023/08/24 | 99 | 100 | 97 | 97 | 205,700 |
| 2023/08/23 | 99 | 100 | 97 | 99 | 238,500 |
| 2023/08/22 | 98 | 103 | 98 | 100 | 1,190,000 |
| 2023/08/21 | 95 | 98 | 95 | 97 | 166,400 |
| 2023/08/18 | 96 | 96 | 95 | 95 | 162,300 |
| 2023/08/17 | 98 | 98 | 96 | 96 | 212,300 |
| 2023/08/16 | 99 | 99 | 97 | 97 | 91,500 |
| 2023/08/15 | 98 | 99 | 97 | 99 | 119,000 |
| 2023/08/14 | 98 | 99 | 97 | 98 | 76,500 |
| 2023/08/10 | 98 | 100 | 97 | 100 | 206,100 |
| 2023/08/09 | 97 | 99 | 97 | 99 | 66,700 |
| 2023/08/08 | 97 | 98 | 97 | 98 | 44,000 |
| 2023/08/07 | 97 | 98 | 97 | 97 | 77,000 |
| 2023/08/04 | 98 | 99 | 97 | 97 | 149,900 |
| 2023/08/03 | 100 | 100 | 98 | 98 | 198,700 |
| 2023/08/02 | 99 | 100 | 99 | 99 | 50,600 |
| 2023/08/01 | 99 | 100 | 99 | 99 | 118,400 |
| 2023/07/31 | 100 | 100 | 98 | 99 | 158,300 |
| 2023/07/28 | 100 | 100 | 99 | 99 | 88,800 |
| 2023/07/27 | 99 | 101 | 99 | 100 | 100,500 |
| 2023/07/26 | 100 | 100 | 99 | 100 | 42,900 |
| 2023/07/25 | 99 | 100 | 98 | 100 | 297,000 |
| 2023/07/24 | 100 | 100 | 99 | 99 | 195,000 |
| 2023/07/21 | 99 | 100 | 99 | 99 | 157,200 |
| 2023/07/20 | 100 | 101 | 99 | 99 | 96,900 |
| 2023/07/19 | 100 | 101 | 100 | 100 | 92,300 |
| 2023/07/18 | 101 | 101 | 99 | 99 | 158,200 |
| 2023/07/14 | 100 | 101 | 99 | 101 | 108,300 |
| 2023/07/13 | 100 | 101 | 99 | 100 | 221,300 |
| 2023/07/12 | 100 | 101 | 100 | 100 | 85,600 |
| 2023/07/11 | 101 | 102 | 100 | 101 | 101,100 |
| 2023/07/10 | 100 | 102 | 100 | 101 | 271,400 |
| 2023/07/07 | 100 | 102 | 99 | 101 | 226,600 |
| 2023/07/06 | 103 | 103 | 100 | 100 | 236,800 |
| 2023/07/05 | 103 | 103 | 101 | 101 | 108,100 |
| 2023/07/04 | 102 | 103 | 101 | 102 | 99,000 |