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 |
---|---|---|---|---|---|
2017/12/29 | 521 | 574 | 519 | 570 | 169,000 |
2017/12/28 | 520 | 536 | 520 | 522 | 61,100 |
2017/12/27 | 497 | 522 | 497 | 519 | 83,900 |
2017/12/26 | 497 | 503 | 494 | 497 | 186,100 |
2017/12/25 | 511 | 511 | 496 | 496 | 132,000 |
2017/12/22 | 514 | 515 | 509 | 511 | 88,200 |
2017/12/21 | 516 | 519 | 512 | 515 | 66,700 |
2017/12/20 | 520 | 521 | 509 | 517 | 96,600 |
2017/12/19 | 530 | 530 | 521 | 524 | 55,300 |
2017/12/18 | 537 | 538 | 528 | 531 | 80,900 |
2017/12/15 | 535 | 548 | 529 | 535 | 88,400 |
2017/12/14 | 530 | 535 | 529 | 534 | 66,400 |
2017/12/13 | 533 | 535 | 527 | 532 | 90,100 |
2017/12/12 | 535 | 540 | 531 | 534 | 170,200 |
2017/12/11 | 537 | 543 | 533 | 535 | 62,700 |
2017/12/08 | 557 | 557 | 537 | 541 | 81,300 |
2017/12/07 | 542 | 556 | 541 | 548 | 67,700 |
2017/12/06 | 559 | 563 | 532 | 538 | 108,100 |
2017/12/05 | 556 | 572 | 555 | 562 | 94,300 |
2017/12/04 | 548 | 587 | 540 | 558 | 319,800 |
2017/12/01 | 540 | 543 | 530 | 532 | 52,200 |
2017/11/30 | 542 | 545 | 538 | 538 | 63,500 |
2017/11/29 | 567 | 567 | 533 | 537 | 184,800 |
2017/11/28 | 588 | 600 | 560 | 567 | 245,800 |
2017/11/27 | 551 | 629 | 546 | 580 | 1,292,100 |
2017/11/24 | 538 | 538 | 515 | 531 | 59,900 |
2017/11/22 | 535 | 548 | 532 | 539 | 56,300 |
2017/11/21 | 543 | 550 | 536 | 537 | 50,600 |
2017/11/20 | 522 | 543 | 519 | 542 | 98,600 |
2017/11/17 | 520 | 524 | 515 | 518 | 40,100 |
2017/11/16 | 514 | 522 | 511 | 518 | 72,100 |
2017/11/15 | 548 | 548 | 509 | 522 | 95,300 |
2017/11/14 | 575 | 578 | 545 | 549 | 92,200 |
2017/11/13 | 573 | 580 | 571 | 574 | 21,300 |
2017/11/10 | 584 | 584 | 575 | 575 | 71,500 |
2017/11/09 | 588 | 593 | 585 | 585 | 57,200 |
2017/11/08 | 592 | 595 | 589 | 590 | 45,000 |
2017/11/07 | 594 | 596 | 591 | 593 | 23,400 |
2017/11/06 | 600 | 600 | 596 | 596 | 19,200 |
2017/11/02 | 592 | 597 | 592 | 594 | 50,800 |
2017/11/01 | 599 | 602 | 595 | 599 | 60,200 |
2017/10/31 | 601 | 602 | 595 | 599 | 29,700 |
2017/10/30 | 603 | 604 | 595 | 597 | 52,300 |
2017/10/27 | 595 | 600 | 592 | 600 | 32,300 |
2017/10/26 | 598 | 604 | 585 | 595 | 128,400 |
2017/10/25 | 620 | 620 | 601 | 605 | 91,100 |
2017/10/24 | 621 | 624 | 610 | 620 | 115,600 |
2017/10/23 | 620 | 629 | 618 | 621 | 37,900 |
2017/10/20 | 617 | 624 | 616 | 618 | 18,800 |
2017/10/19 | 619 | 628 | 617 | 618 | 31,200 |
2017/10/18 | 623 | 626 | 618 | 626 | 34,000 |
2017/10/17 | 624 | 625 | 621 | 624 | 23,400 |
2017/10/16 | 626 | 627 | 621 | 624 | 25,400 |
2017/10/13 | 643 | 643 | 620 | 626 | 93,500 |
2017/10/12 | 636 | 642 | 634 | 636 | 27,900 |
2017/10/11 | 639 | 642 | 636 | 636 | 24,800 |
2017/10/10 | 640 | 645 | 636 | 639 | 32,600 |
2017/10/06 | 649 | 649 | 640 | 643 | 13,400 |
2017/10/05 | 651 | 659 | 639 | 640 | 43,900 |
2017/10/04 | 642 | 672 | 640 | 658 | 67,500 |
2017/10/03 | 643 | 648 | 639 | 641 | 52,900 |
2017/10/02 | 649 | 649 | 640 | 642 | 111,100 |
2017/09/29 | 642 | 655 | 642 | 649 | 16,200 |
2017/09/28 | 650 | 651 | 645 | 650 | 15,200 |
2017/09/27 | 646 | 650 | 645 | 650 | 19,400 |
2017/09/26 | 651 | 656 | 645 | 646 | 38,900 |
2017/09/25 | 652 | 664 | 648 | 648 | 17,600 |
2017/09/22 | 660 | 661 | 646 | 652 | 30,800 |
2017/09/21 | 656 | 664 | 654 | 661 | 24,200 |
2017/09/20 | 649 | 659 | 648 | 656 | 23,800 |
2017/09/19 | 646 | 662 | 645 | 659 | 37,400 |
2017/09/15 | 641 | 649 | 640 | 646 | 16,800 |
2017/09/14 | 643 | 654 | 640 | 646 | 29,600 |
2017/09/13 | 651 | 653 | 631 | 645 | 60,600 |
2017/09/12 | 662 | 674 | 643 | 656 | 34,500 |
2017/09/11 | 655 | 693 | 651 | 663 | 128,200 |
2017/09/08 | 625 | 635 | 622 | 627 | 33,000 |
2017/09/07 | 648 | 649 | 630 | 631 | 23,900 |
2017/09/06 | 630 | 639 | 617 | 638 | 63,900 |
2017/09/05 | 669 | 672 | 640 | 644 | 95,800 |
2017/09/04 | 686 | 688 | 670 | 674 | 40,600 |
2017/09/01 | 675 | 699 | 675 | 691 | 23,800 |
2017/08/31 | 688 | 689 | 674 | 677 | 18,600 |
2017/08/30 | 677 | 685 | 669 | 679 | 35,700 |
2017/08/29 | 672 | 677 | 668 | 671 | 28,400 |
2017/08/28 | 674 | 678 | 673 | 677 | 11,100 |
2017/08/25 | 670 | 675 | 668 | 669 | 15,300 |
2017/08/24 | 671 | 673 | 667 | 668 | 49,900 |
2017/08/23 | 676 | 679 | 675 | 675 | 52,500 |
2017/08/22 | 679 | 685 | 678 | 679 | 20,700 |
2017/08/21 | 683 | 685 | 679 | 679 | 29,300 |
2017/08/18 | 692 | 695 | 686 | 687 | 21,200 |
2017/08/17 | 695 | 699 | 688 | 692 | 16,500 |
2017/08/16 | 679 | 698 | 679 | 694 | 33,700 |
2017/08/15 | 682 | 692 | 678 | 679 | 40,300 |
2017/08/14 | 688 | 688 | 681 | 682 | 35,800 |
2017/08/10 | 697 | 700 | 690 | 691 | 18,000 |
2017/08/09 | 705 | 705 | 683 | 697 | 65,400 |
2017/08/08 | 716 | 716 | 703 | 706 | 30,400 |
2017/08/07 | 713 | 715 | 704 | 709 | 14,700 |
2017/08/04 | 710 | 718 | 709 | 712 | 15,300 |
2017/08/03 | 708 | 715 | 708 | 714 | 21,000 |
2017/08/02 | 710 | 716 | 708 | 708 | 26,200 |
2017/08/01 | 729 | 729 | 708 | 710 | 53,200 |
2017/07/31 | 739 | 740 | 728 | 730 | 28,600 |
2017/07/28 | 735 | 745 | 732 | 745 | 35,900 |
2017/07/27 | 741 | 750 | 735 | 735 | 30,300 |
2017/07/26 | 733 | 749 | 732 | 746 | 18,900 |
2017/07/25 | 731 | 739 | 731 | 732 | 12,200 |
2017/07/24 | 734 | 738 | 726 | 733 | 28,000 |
2017/07/21 | 742 | 746 | 734 | 736 | 12,800 |
2017/07/20 | 735 | 742 | 733 | 742 | 12,700 |
2017/07/19 | 725 | 740 | 725 | 735 | 20,100 |
2017/07/18 | 731 | 737 | 731 | 733 | 29,100 |
2017/07/14 | 754 | 755 | 738 | 740 | 42,900 |
2017/07/13 | 766 | 771 | 752 | 754 | 33,200 |
2017/07/12 | 775 | 776 | 762 | 763 | 32,800 |
2017/07/11 | 762 | 772 | 762 | 770 | 28,000 |
2017/07/10 | 769 | 780 | 768 | 774 | 17,800 |
2017/07/07 | 775 | 778 | 769 | 775 | 26,600 |
2017/07/06 | 773 | 777 | 767 | 770 | 39,500 |
2017/07/05 | 783 | 790 | 775 | 780 | 30,900 |
2017/07/04 | 815 | 816 | 781 | 790 | 64,600 |
2017/07/03 | 821 | 833 | 819 | 819 | 34,500 |
2017/06/30 | 819 | 832 | 811 | 832 | 51,100 |
2017/06/29 | 832 | 843 | 810 | 819 | 73,500 |
2017/06/28 | 855 | 864 | 804 | 832 | 206,100 |
2017/06/27 | 817 | 838 | 805 | 818 | 85,100 |
2017/06/26 | 786 | 818 | 781 | 818 | 68,300 |
2017/06/23 | 793 | 825 | 777 | 794 | 130,100 |
2017/06/22 | 792 | 800 | 790 | 793 | 28,900 |
2017/06/21 | 782 | 796 | 781 | 791 | 51,900 |
2017/06/20 | 790 | 794 | 779 | 791 | 51,100 |
2017/06/19 | 768 | 796 | 767 | 794 | 49,200 |
2017/06/16 | 751 | 778 | 751 | 775 | 49,700 |
2017/06/15 | 771 | 775 | 761 | 763 | 49,200 |
2017/06/14 | 776 | 791 | 771 | 773 | 58,600 |
2017/06/13 | 781 | 784 | 771 | 777 | 31,600 |
2017/06/12 | 798 | 805 | 781 | 784 | 55,500 |
2017/06/09 | 790 | 806 | 774 | 791 | 78,300 |
2017/06/08 | 795 | 799 | 755 | 775 | 77,900 |
2017/06/07 | 783 | 797 | 766 | 795 | 62,400 |
2017/06/06 | 807 | 809 | 786 | 799 | 60,100 |
2017/06/05 | 847 | 874 | 810 | 816 | 116,600 |
2017/06/02 | 833 | 900 | 804 | 853 | 372,900 |
2017/06/01 | 783 | 826 | 778 | 826 | 71,800 |
2017/05/31 | 786 | 792 | 773 | 783 | 53,100 |
2017/05/30 | 783 | 793 | 757 | 788 | 94,600 |
2017/05/29 | 747 | 800 | 745 | 783 | 165,400 |
2017/05/26 | 730 | 747 | 716 | 744 | 68,100 |
2017/05/25 | 735 | 750 | 715 | 737 | 80,300 |
2017/05/24 | 695 | 739 | 693 | 735 | 97,200 |
2017/05/23 | 693 | 699 | 692 | 695 | 37,000 |
2017/05/22 | 697 | 703 | 692 | 693 | 34,100 |
2017/05/19 | 700 | 703 | 691 | 694 | 55,000 |
2017/05/18 | 700 | 703 | 698 | 702 | 68,200 |
2017/05/17 | 705 | 708 | 701 | 704 | 29,600 |
2017/05/16 | 703 | 708 | 701 | 707 | 45,000 |
2017/05/15 | 706 | 712 | 703 | 704 | 42,500 |
2017/05/12 | 709 | 711 | 705 | 710 | 24,900 |
2017/05/11 | 711 | 723 | 706 | 708 | 35,300 |
2017/05/10 | 718 | 719 | 704 | 711 | 45,800 |
2017/05/09 | 722 | 723 | 715 | 719 | 29,300 |
2017/05/08 | 718 | 723 | 713 | 722 | 35,200 |
2017/05/02 | 707 | 717 | 707 | 713 | 35,600 |
2017/05/01 | 710 | 715 | 708 | 711 | 18,100 |
2017/04/28 | 712 | 717 | 707 | 712 | 23,500 |
2017/04/27 | 718 | 728 | 715 | 719 | 28,200 |
2017/04/26 | 717 | 725 | 712 | 718 | 16,900 |
2017/04/25 | 705 | 720 | 703 | 717 | 32,500 |
2017/04/24 | 728 | 734 | 706 | 709 | 58,900 |
2017/04/21 | 721 | 734 | 719 | 730 | 29,400 |
2017/04/20 | 714 | 730 | 714 | 724 | 26,900 |
2017/04/19 | 734 | 735 | 720 | 720 | 35,100 |
2017/04/18 | 716 | 736 | 716 | 736 | 32,600 |
2017/04/17 | 698 | 725 | 698 | 719 | 35,100 |
2017/04/14 | 714 | 727 | 704 | 706 | 39,900 |
2017/04/13 | 720 | 736 | 711 | 727 | 37,500 |
2017/04/12 | 744 | 744 | 720 | 720 | 57,100 |
2017/04/11 | 741 | 760 | 741 | 746 | 33,100 |
2017/04/10 | 750 | 752 | 742 | 744 | 28,400 |
2017/04/07 | 754 | 767 | 741 | 758 | 47,100 |
2017/04/06 | 768 | 772 | 754 | 754 | 56,300 |
2017/04/05 | 766 | 781 | 763 | 768 | 45,400 |
2017/04/04 | 783 | 787 | 765 | 766 | 62,500 |
2017/04/03 | 804 | 806 | 780 | 783 | 44,900 |
2017/03/31 | 826 | 827 | 800 | 804 | 70,100 |
2017/03/30 | 851 | 852 | 823 | 823 | 34,200 |
2017/03/29 | 840 | 853 | 831 | 852 | 51,900 |
2017/03/28 | 840 | 878 | 830 | 838 | 129,800 |
2017/03/27 | 794 | 905 | 794 | 821 | 503,900 |
2017/03/24 | 770 | 803 | 768 | 799 | 52,300 |
2017/03/23 | 767 | 774 | 760 | 771 | 85,200 |
2017/03/22 | 790 | 802 | 774 | 775 | 94,000 |
2017/03/21 | 805 | 810 | 799 | 799 | 80,000 |
2017/03/17 | 827 | 839 | 808 | 816 | 86,500 |
2017/03/16 | 828 | 838 | 820 | 833 | 51,600 |
2017/03/15 | 852 | 855 | 830 | 835 | 77,100 |
2017/03/14 | 865 | 866 | 855 | 855 | 54,900 |
2017/03/13 | 880 | 888 | 865 | 869 | 61,200 |
2017/03/10 | 890 | 896 | 881 | 888 | 62,900 |
2017/03/09 | 876 | 883 | 869 | 875 | 41,800 |
2017/03/08 | 866 | 886 | 863 | 885 | 53,800 |
2017/03/07 | 876 | 876 | 864 | 869 | 54,200 |
2017/03/06 | 892 | 892 | 877 | 878 | 58,700 |
2017/03/03 | 895 | 900 | 891 | 891 | 50,000 |
2017/03/02 | 899 | 907 | 898 | 899 | 46,200 |
2017/03/01 | 900 | 901 | 896 | 899 | 57,300 |
2017/02/28 | 911 | 913 | 902 | 902 | 67,300 |
2017/02/27 | 910 | 914 | 906 | 914 | 32,600 |
2017/02/24 | 913 | 933 | 907 | 914 | 76,200 |
2017/02/23 | 906 | 946 | 906 | 921 | 95,900 |
2017/02/22 | 909 | 917 | 906 | 908 | 37,000 |
2017/02/21 | 914 | 920 | 907 | 911 | 47,100 |
2017/02/20 | 921 | 924 | 905 | 914 | 28,900 |
2017/02/17 | 920 | 928 | 910 | 924 | 41,100 |
2017/02/16 | 937 | 941 | 920 | 921 | 57,700 |
2017/02/15 | 966 | 966 | 935 | 936 | 117,500 |
2017/02/14 | 974 | 977 | 970 | 974 | 32,400 |
2017/02/13 | 972 | 982 | 969 | 970 | 41,300 |
2017/02/10 | 962 | 969 | 956 | 956 | 44,300 |
2017/02/09 | 969 | 974 | 963 | 963 | 39,900 |
2017/02/08 | 976 | 978 | 968 | 975 | 28,900 |
2017/02/07 | 970 | 979 | 969 | 970 | 31,600 |
2017/02/06 | 970 | 977 | 970 | 971 | 34,700 |
2017/02/03 | 975 | 989 | 974 | 981 | 33,400 |
2017/02/02 | 980 | 984 | 977 | 977 | 47,300 |
2017/02/01 | 991 | 995 | 985 | 985 | 51,600 |
2017/01/31 | 1,007 | 1,009 | 1,000 | 1,000 | 49,700 |
2017/01/30 | 977 | 1,010 | 974 | 1,003 | 110,300 |
2017/01/27 | 995 | 1,002 | 980 | 982 | 100,500 |
2017/01/26 | 991 | 995 | 988 | 993 | 51,900 |
2017/01/25 | 992 | 997 | 988 | 993 | 56,300 |
2017/01/24 | 998 | 1,001 | 990 | 991 | 37,700 |
2017/01/23 | 999 | 1,005 | 996 | 997 | 61,500 |
2017/01/20 | 999 | 1,005 | 998 | 1,002 | 64,700 |
2017/01/19 | 1,004 | 1,010 | 999 | 1,001 | 58,100 |
2017/01/18 | 1,009 | 1,012 | 1,001 | 1,005 | 49,900 |
2017/01/17 | 1,014 | 1,026 | 1,007 | 1,012 | 31,800 |
2017/01/16 | 1,021 | 1,026 | 1,010 | 1,014 | 35,800 |
2017/01/13 | 1,013 | 1,031 | 1,010 | 1,027 | 37,500 |
2017/01/12 | 1,039 | 1,043 | 1,021 | 1,022 | 78,400 |
2017/01/11 | 1,067 | 1,084 | 1,046 | 1,051 | 96,900 |
2017/01/10 | 1,090 | 1,090 | 1,061 | 1,080 | 100,900 |
2017/01/06 | 1,057 | 1,149 | 1,050 | 1,098 | 644,600 |
2017/01/05 | 1,015 | 1,030 | 996 | 1,027 | 93,300 |
2017/01/04 | 1,050 | 1,054 | 1,003 | 1,014 | 104,000 |