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 |
---|---|---|---|---|---|
2018/12/28 | 235 | 253 | 235 | 247 | 104,600 |
2018/12/27 | 240 | 245 | 233 | 244 | 93,000 |
2018/12/26 | 209 | 225 | 209 | 224 | 197,000 |
2018/12/25 | 211 | 215 | 201 | 203 | 351,900 |
2018/12/21 | 231 | 236 | 220 | 226 | 271,000 |
2018/12/20 | 241 | 248 | 230 | 233 | 229,900 |
2018/12/19 | 252 | 264 | 243 | 253 | 152,100 |
2018/12/18 | 265 | 265 | 251 | 252 | 113,400 |
2018/12/17 | 280 | 280 | 266 | 266 | 112,400 |
2018/12/14 | 288 | 288 | 276 | 280 | 73,800 |
2018/12/13 | 280 | 289 | 279 | 284 | 85,000 |
2018/12/12 | 287 | 291 | 276 | 283 | 106,400 |
2018/12/11 | 286 | 291 | 270 | 282 | 191,200 |
2018/12/10 | 289 | 300 | 282 | 285 | 98,300 |
2018/12/07 | 299 | 301 | 290 | 291 | 72,000 |
2018/12/06 | 307 | 308 | 293 | 296 | 162,900 |
2018/12/05 | 304 | 317 | 304 | 306 | 130,200 |
2018/12/04 | 322 | 326 | 303 | 307 | 177,400 |
2018/12/03 | 328 | 330 | 318 | 322 | 181,100 |
2018/11/30 | 320 | 322 | 312 | 322 | 69,500 |
2018/11/29 | 332 | 332 | 314 | 319 | 173,200 |
2018/11/28 | 317 | 331 | 311 | 326 | 176,400 |
2018/11/27 | 328 | 335 | 312 | 320 | 212,500 |
2018/11/26 | 330 | 337 | 326 | 329 | 210,200 |
2018/11/22 | 316 | 340 | 309 | 337 | 614,700 |
2018/11/21 | 291 | 319 | 291 | 317 | 320,900 |
2018/11/20 | 285 | 301 | 281 | 295 | 243,600 |
2018/11/19 | 276 | 290 | 276 | 287 | 118,700 |
2018/11/16 | 285 | 289 | 276 | 280 | 168,000 |
2018/11/15 | 291 | 291 | 276 | 290 | 216,000 |
2018/11/14 | 306 | 311 | 297 | 297 | 148,800 |
2018/11/13 | 320 | 321 | 293 | 310 | 375,800 |
2018/11/12 | 329 | 393 | 316 | 328 | 2,555,500 |
2018/11/09 | 318 | 327 | 312 | 313 | 175,500 |
2018/11/08 | 332 | 332 | 317 | 323 | 146,900 |
2018/11/07 | 330 | 351 | 329 | 329 | 182,900 |
2018/11/06 | 343 | 349 | 322 | 339 | 335,400 |
2018/11/05 | 298 | 360 | 294 | 351 | 433,000 |
2018/11/02 | 286 | 305 | 286 | 293 | 75,100 |
2018/11/01 | 283 | 292 | 283 | 289 | 39,400 |
2018/10/31 | 289 | 295 | 287 | 295 | 72,000 |
2018/10/30 | 292 | 295 | 278 | 290 | 88,800 |
2018/10/29 | 300 | 307 | 276 | 300 | 331,000 |
2018/10/26 | 280 | 282 | 261 | 265 | 87,400 |
2018/10/25 | 283 | 283 | 275 | 281 | 92,900 |
2018/10/24 | 289 | 293 | 283 | 288 | 48,000 |
2018/10/23 | 286 | 292 | 286 | 289 | 40,300 |
2018/10/22 | 292 | 296 | 291 | 292 | 27,100 |
2018/10/19 | 295 | 296 | 292 | 294 | 27,100 |
2018/10/18 | 299 | 299 | 295 | 296 | 37,300 |
2018/10/17 | 297 | 300 | 295 | 297 | 32,700 |
2018/10/16 | 291 | 297 | 289 | 296 | 45,900 |
2018/10/15 | 297 | 304 | 289 | 289 | 43,100 |
2018/10/12 | 286 | 303 | 285 | 297 | 82,300 |
2018/10/11 | 286 | 292 | 283 | 290 | 111,300 |
2018/10/10 | 299 | 299 | 294 | 296 | 28,000 |
2018/10/09 | 298 | 299 | 290 | 295 | 67,900 |
2018/10/05 | 305 | 310 | 299 | 302 | 76,800 |
2018/10/04 | 306 | 310 | 305 | 305 | 41,800 |
2018/10/03 | 306 | 311 | 305 | 308 | 32,200 |
2018/10/02 | 310 | 314 | 302 | 305 | 122,500 |
2018/10/01 | 313 | 313 | 302 | 304 | 52,600 |
2018/09/28 | 318 | 318 | 303 | 311 | 101,600 |
2018/09/27 | 302 | 319 | 302 | 312 | 113,000 |
2018/09/26 | 302 | 310 | 301 | 303 | 71,300 |
2018/09/25 | 303 | 305 | 298 | 302 | 38,900 |
2018/09/21 | 303 | 305 | 300 | 303 | 65,500 |
2018/09/20 | 294 | 305 | 294 | 305 | 84,200 |
2018/09/19 | 295 | 297 | 292 | 296 | 21,200 |
2018/09/18 | 293 | 295 | 289 | 293 | 47,100 |
2018/09/14 | 301 | 301 | 290 | 292 | 53,800 |
2018/09/13 | 291 | 300 | 290 | 298 | 20,300 |
2018/09/12 | 302 | 303 | 291 | 292 | 48,600 |
2018/09/11 | 304 | 304 | 295 | 300 | 46,400 |
2018/09/10 | 300 | 306 | 297 | 298 | 46,200 |
2018/09/07 | 305 | 305 | 299 | 304 | 70,600 |
2018/09/06 | 318 | 318 | 307 | 308 | 40,700 |
2018/09/05 | 324 | 325 | 318 | 318 | 20,600 |
2018/09/04 | 321 | 327 | 318 | 324 | 34,700 |
2018/09/03 | 321 | 325 | 318 | 324 | 44,200 |
2018/08/31 | 329 | 329 | 316 | 320 | 45,400 |
2018/08/30 | 331 | 331 | 322 | 325 | 64,800 |
2018/08/29 | 313 | 332 | 313 | 332 | 103,100 |
2018/08/28 | 314 | 333 | 311 | 313 | 175,000 |
2018/08/27 | 304 | 316 | 299 | 314 | 59,500 |
2018/08/24 | 287 | 303 | 287 | 303 | 81,300 |
2018/08/23 | 290 | 290 | 284 | 285 | 58,400 |
2018/08/22 | 282 | 293 | 279 | 288 | 94,600 |
2018/08/21 | 290 | 290 | 281 | 284 | 38,100 |
2018/08/20 | 297 | 297 | 286 | 287 | 44,700 |
2018/08/17 | 285 | 297 | 278 | 297 | 80,900 |
2018/08/16 | 291 | 293 | 280 | 282 | 150,100 |
2018/08/15 | 299 | 301 | 291 | 291 | 85,000 |
2018/08/14 | 300 | 302 | 296 | 298 | 41,300 |
2018/08/13 | 305 | 305 | 292 | 295 | 94,100 |
2018/08/10 | 312 | 315 | 306 | 307 | 45,600 |
2018/08/09 | 315 | 315 | 311 | 311 | 21,300 |
2018/08/08 | 310 | 316 | 309 | 315 | 42,700 |
2018/08/07 | 309 | 314 | 307 | 310 | 32,500 |
2018/08/06 | 313 | 316 | 306 | 307 | 49,800 |
2018/08/03 | 318 | 324 | 311 | 316 | 81,400 |
2018/08/02 | 321 | 322 | 315 | 317 | 88,500 |
2018/08/01 | 333 | 334 | 322 | 326 | 41,800 |
2018/07/31 | 328 | 334 | 325 | 333 | 28,200 |
2018/07/30 | 335 | 336 | 328 | 328 | 32,500 |
2018/07/27 | 340 | 341 | 333 | 335 | 58,600 |
2018/07/26 | 340 | 341 | 332 | 337 | 41,500 |
2018/07/25 | 336 | 340 | 334 | 337 | 47,500 |
2018/07/24 | 324 | 343 | 324 | 335 | 125,100 |
2018/07/23 | 325 | 337 | 321 | 325 | 60,400 |
2018/07/20 | 319 | 327 | 319 | 325 | 48,800 |
2018/07/19 | 318 | 328 | 318 | 319 | 77,000 |
2018/07/18 | 317 | 323 | 314 | 321 | 127,900 |
2018/07/17 | 331 | 331 | 316 | 321 | 104,300 |
2018/07/13 | 326 | 332 | 326 | 331 | 60,700 |
2018/07/12 | 329 | 335 | 329 | 332 | 53,000 |
2018/07/11 | 345 | 345 | 328 | 334 | 56,300 |
2018/07/10 | 348 | 350 | 340 | 342 | 84,900 |
2018/07/09 | 335 | 349 | 333 | 345 | 75,300 |
2018/07/06 | 321 | 337 | 321 | 336 | 66,500 |
2018/07/05 | 338 | 341 | 316 | 319 | 173,900 |
2018/07/04 | 336 | 347 | 335 | 337 | 64,300 |
2018/07/03 | 339 | 345 | 336 | 336 | 68,200 |
2018/07/02 | 352 | 352 | 337 | 338 | 78,900 |
2018/06/29 | 334 | 353 | 334 | 349 | 112,500 |
2018/06/28 | 356 | 357 | 332 | 337 | 238,400 |
2018/06/27 | 355 | 363 | 354 | 355 | 102,600 |
2018/06/26 | 364 | 367 | 353 | 360 | 136,100 |
2018/06/25 | 389 | 390 | 368 | 370 | 216,000 |
2018/06/22 | 405 | 406 | 386 | 387 | 218,700 |
2018/06/21 | 414 | 440 | 403 | 409 | 482,300 |
2018/06/20 | 450 | 460 | 405 | 413 | 910,900 |
2018/06/19 | 386 | 451 | 386 | 451 | 489,100 |
2018/06/18 | 391 | 395 | 370 | 371 | 112,800 |
2018/06/15 | 388 | 390 | 383 | 383 | 40,800 |
2018/06/14 | 384 | 388 | 382 | 384 | 64,900 |
2018/06/13 | 380 | 388 | 380 | 384 | 42,900 |
2018/06/12 | 380 | 388 | 376 | 381 | 90,400 |
2018/06/11 | 383 | 395 | 382 | 383 | 95,000 |
2018/06/08 | 375 | 386 | 373 | 383 | 113,700 |
2018/06/07 | 369 | 390 | 362 | 367 | 244,200 |
2018/06/06 | 380 | 383 | 352 | 358 | 297,800 |
2018/06/05 | 395 | 397 | 380 | 380 | 138,300 |
2018/06/04 | 411 | 415 | 394 | 399 | 123,500 |
2018/06/01 | 412 | 412 | 404 | 404 | 58,400 |
2018/05/31 | 413 | 415 | 406 | 407 | 57,600 |
2018/05/30 | 421 | 421 | 402 | 412 | 131,000 |
2018/05/29 | 445 | 445 | 423 | 425 | 105,500 |
2018/05/28 | 443 | 452 | 443 | 446 | 37,400 |
2018/05/25 | 445 | 455 | 444 | 447 | 73,400 |
2018/05/24 | 451 | 455 | 448 | 451 | 49,000 |
2018/05/23 | 455 | 455 | 446 | 452 | 61,500 |
2018/05/22 | 452 | 458 | 450 | 451 | 72,000 |
2018/05/21 | 464 | 468 | 445 | 452 | 198,800 |
2018/05/18 | 480 | 480 | 459 | 464 | 212,600 |
2018/05/17 | 481 | 489 | 480 | 481 | 43,000 |
2018/05/16 | 487 | 488 | 478 | 479 | 88,300 |
2018/05/15 | 490 | 495 | 485 | 487 | 60,000 |
2018/05/14 | 494 | 494 | 485 | 487 | 88,000 |
2018/05/11 | 500 | 502 | 494 | 494 | 119,400 |
2018/05/10 | 502 | 504 | 500 | 502 | 57,700 |
2018/05/09 | 508 | 508 | 502 | 504 | 34,100 |
2018/05/08 | 505 | 510 | 501 | 506 | 34,700 |
2018/05/07 | 506 | 509 | 502 | 502 | 51,900 |
2018/05/02 | 508 | 511 | 502 | 506 | 50,000 |
2018/05/01 | 508 | 514 | 507 | 508 | 27,300 |
2018/04/27 | 505 | 516 | 503 | 512 | 59,400 |
2018/04/26 | 500 | 510 | 500 | 502 | 124,300 |
2018/04/25 | 510 | 515 | 506 | 509 | 69,900 |
2018/04/24 | 520 | 525 | 508 | 510 | 100,000 |
2018/04/23 | 520 | 524 | 515 | 516 | 37,600 |
2018/04/20 | 517 | 529 | 516 | 525 | 47,600 |
2018/04/19 | 521 | 523 | 515 | 521 | 51,700 |
2018/04/18 | 519 | 524 | 509 | 520 | 86,900 |
2018/04/17 | 522 | 528 | 514 | 520 | 41,100 |
2018/04/16 | 536 | 538 | 521 | 522 | 48,300 |
2018/04/13 | 531 | 541 | 526 | 540 | 28,800 |
2018/04/12 | 525 | 536 | 525 | 529 | 21,000 |
2018/04/11 | 528 | 536 | 522 | 525 | 45,500 |
2018/04/10 | 529 | 532 | 526 | 528 | 36,000 |
2018/04/09 | 524 | 534 | 522 | 534 | 20,300 |
2018/04/06 | 540 | 542 | 526 | 526 | 49,700 |
2018/04/05 | 544 | 556 | 539 | 541 | 43,100 |
2018/04/04 | 550 | 551 | 540 | 542 | 41,100 |
2018/04/03 | 550 | 559 | 545 | 549 | 59,300 |
2018/04/02 | 573 | 584 | 553 | 556 | 93,500 |
2018/03/30 | 542 | 587 | 540 | 577 | 114,300 |
2018/03/29 | 549 | 567 | 546 | 562 | 49,700 |
2018/03/28 | 533 | 551 | 530 | 543 | 38,800 |
2018/03/27 | 525 | 555 | 525 | 547 | 57,500 |
2018/03/26 | 531 | 538 | 513 | 523 | 77,400 |
2018/03/23 | 543 | 555 | 529 | 529 | 101,900 |
2018/03/22 | 557 | 565 | 555 | 563 | 45,200 |
2018/03/20 | 568 | 568 | 555 | 560 | 42,600 |
2018/03/19 | 584 | 604 | 563 | 568 | 197,200 |
2018/03/16 | 562 | 585 | 552 | 574 | 154,900 |
2018/03/15 | 560 | 568 | 551 | 556 | 138,800 |
2018/03/14 | 541 | 561 | 541 | 553 | 91,700 |
2018/03/13 | 541 | 554 | 541 | 541 | 78,000 |
2018/03/12 | 568 | 586 | 541 | 543 | 179,200 |
2018/03/09 | 549 | 574 | 533 | 564 | 187,800 |
2018/03/08 | 520 | 529 | 518 | 529 | 39,200 |
2018/03/07 | 528 | 528 | 511 | 520 | 58,900 |
2018/03/06 | 525 | 540 | 518 | 529 | 62,100 |
2018/03/05 | 539 | 540 | 520 | 522 | 61,600 |
2018/03/02 | 540 | 557 | 527 | 539 | 117,000 |
2018/03/01 | 550 | 571 | 532 | 546 | 97,600 |
2018/02/28 | 543 | 556 | 540 | 556 | 36,900 |
2018/02/27 | 544 | 552 | 540 | 543 | 37,000 |
2018/02/26 | 542 | 553 | 540 | 549 | 65,200 |
2018/02/23 | 524 | 540 | 524 | 536 | 37,800 |
2018/02/22 | 540 | 540 | 524 | 527 | 41,100 |
2018/02/21 | 557 | 563 | 533 | 541 | 125,800 |
2018/02/20 | 535 | 562 | 533 | 559 | 114,000 |
2018/02/19 | 529 | 534 | 520 | 533 | 45,500 |
2018/02/16 | 507 | 530 | 505 | 524 | 57,900 |
2018/02/15 | 505 | 517 | 500 | 503 | 96,500 |
2018/02/14 | 523 | 530 | 500 | 505 | 89,000 |
2018/02/13 | 541 | 544 | 514 | 519 | 60,600 |
2018/02/09 | 526 | 532 | 521 | 532 | 57,800 |
2018/02/08 | 536 | 550 | 536 | 546 | 49,100 |
2018/02/07 | 551 | 565 | 530 | 533 | 96,600 |
2018/02/06 | 523 | 544 | 520 | 531 | 192,900 |
2018/02/05 | 579 | 585 | 571 | 573 | 100,000 |
2018/02/02 | 590 | 591 | 581 | 588 | 59,400 |
2018/02/01 | 585 | 593 | 582 | 590 | 69,200 |
2018/01/31 | 586 | 605 | 581 | 587 | 75,500 |
2018/01/30 | 601 | 611 | 590 | 592 | 118,900 |
2018/01/29 | 621 | 629 | 602 | 604 | 136,700 |
2018/01/26 | 616 | 624 | 609 | 624 | 71,500 |
2018/01/25 | 626 | 627 | 612 | 612 | 95,800 |
2018/01/24 | 640 | 650 | 618 | 626 | 141,900 |
2018/01/23 | 625 | 641 | 616 | 637 | 131,200 |
2018/01/22 | 607 | 633 | 601 | 618 | 198,600 |
2018/01/19 | 633 | 635 | 592 | 612 | 357,200 |
2018/01/18 | 650 | 729 | 636 | 641 | 954,100 |
2018/01/17 | 685 | 689 | 631 | 641 | 355,100 |
2018/01/16 | 720 | 724 | 696 | 710 | 336,900 |
2018/01/15 | 739 | 784 | 711 | 720 | 851,500 |
2018/01/12 | 649 | 739 | 646 | 700 | 981,800 |
2018/01/11 | 630 | 653 | 626 | 639 | 381,300 |
2018/01/10 | 628 | 629 | 611 | 622 | 176,200 |
2018/01/09 | 615 | 627 | 598 | 627 | 279,200 |
2018/01/05 | 596 | 602 | 583 | 587 | 96,800 |
2018/01/04 | 580 | 610 | 579 | 597 | 330,700 |