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 |
---|---|---|---|---|---|
2019/12/30 | 295 | 297 | 294 | 295 | 233,200 |
2019/12/27 | 297 | 298 | 294 | 297 | 203,400 |
2019/12/26 | 294 | 295 | 292 | 294 | 399,700 |
2019/12/25 | 297 | 298 | 294 | 294 | 200,400 |
2019/12/24 | 295 | 301 | 293 | 294 | 604,200 |
2019/12/23 | 299 | 300 | 293 | 294 | 531,200 |
2019/12/20 | 302 | 303 | 298 | 299 | 332,200 |
2019/12/19 | 301 | 303 | 300 | 300 | 246,900 |
2019/12/18 | 304 | 306 | 301 | 303 | 298,100 |
2019/12/17 | 303 | 308 | 302 | 306 | 433,500 |
2019/12/16 | 302 | 305 | 299 | 301 | 274,200 |
2019/12/13 | 303 | 305 | 300 | 304 | 349,100 |
2019/12/12 | 300 | 303 | 300 | 301 | 305,700 |
2019/12/11 | 301 | 304 | 300 | 301 | 473,100 |
2019/12/10 | 301 | 306 | 301 | 305 | 371,000 |
2019/12/09 | 301 | 318 | 299 | 301 | 930,500 |
2019/12/06 | 299 | 302 | 298 | 299 | 223,000 |
2019/12/05 | 306 | 307 | 299 | 299 | 421,600 |
2019/12/04 | 310 | 311 | 302 | 305 | 552,700 |
2019/12/03 | 309 | 314 | 308 | 311 | 556,500 |
2019/12/02 | 302 | 338 | 301 | 317 | 2,305,700 |
2019/11/29 | 304 | 308 | 302 | 302 | 220,600 |
2019/11/28 | 305 | 310 | 303 | 306 | 413,300 |
2019/11/27 | 303 | 308 | 301 | 306 | 375,400 |
2019/11/26 | 302 | 306 | 301 | 305 | 292,400 |
2019/11/25 | 296 | 310 | 296 | 301 | 1,064,600 |
2019/11/22 | 296 | 297 | 295 | 295 | 242,800 |
2019/11/21 | 295 | 296 | 291 | 293 | 259,900 |
2019/11/20 | 290 | 295 | 290 | 295 | 321,200 |
2019/11/19 | 290 | 292 | 289 | 290 | 239,300 |
2019/11/18 | 293 | 293 | 289 | 290 | 238,200 |
2019/11/15 | 287 | 292 | 285 | 291 | 384,400 |
2019/11/14 | 291 | 292 | 288 | 292 | 354,100 |
2019/11/13 | 296 | 296 | 290 | 292 | 468,400 |
2019/11/12 | 295 | 298 | 294 | 296 | 326,500 |
2019/11/11 | 296 | 299 | 294 | 296 | 304,400 |
2019/11/08 | 297 | 300 | 296 | 296 | 291,000 |
2019/11/07 | 300 | 304 | 297 | 298 | 556,600 |
2019/11/06 | 299 | 307 | 297 | 306 | 535,200 |
2019/11/05 | 294 | 304 | 293 | 296 | 687,500 |
2019/11/01 | 291 | 294 | 290 | 294 | 158,900 |
2019/10/31 | 292 | 294 | 290 | 291 | 303,000 |
2019/10/30 | 293 | 294 | 290 | 291 | 230,200 |
2019/10/29 | 290 | 293 | 290 | 291 | 184,900 |
2019/10/28 | 294 | 295 | 291 | 291 | 110,900 |
2019/10/25 | 292 | 295 | 290 | 292 | 359,200 |
2019/10/24 | 290 | 300 | 290 | 294 | 531,000 |
2019/10/23 | 288 | 292 | 286 | 290 | 326,500 |
2019/10/21 | 287 | 288 | 285 | 286 | 249,900 |
2019/10/18 | 285 | 294 | 285 | 288 | 499,200 |
2019/10/17 | 289 | 290 | 285 | 287 | 484,300 |
2019/10/16 | 295 | 298 | 291 | 291 | 593,800 |
2019/10/15 | 298 | 299 | 295 | 296 | 302,800 |
2019/10/11 | 298 | 301 | 296 | 297 | 445,100 |
2019/10/10 | 300 | 303 | 299 | 299 | 325,400 |
2019/10/09 | 299 | 305 | 298 | 300 | 471,300 |
2019/10/08 | 299 | 308 | 299 | 301 | 471,000 |
2019/10/07 | 301 | 302 | 298 | 300 | 230,700 |
2019/10/04 | 298 | 303 | 298 | 300 | 236,700 |
2019/10/03 | 297 | 299 | 296 | 299 | 303,700 |
2019/10/02 | 298 | 304 | 297 | 300 | 323,800 |
2019/10/01 | 300 | 302 | 297 | 297 | 263,900 |
2019/09/30 | 301 | 304 | 297 | 297 | 431,200 |
2019/09/27 | 314 | 314 | 302 | 303 | 686,400 |
2019/09/26 | 301 | 316 | 301 | 313 | 814,500 |
2019/09/25 | 299 | 307 | 299 | 301 | 565,100 |
2019/09/24 | 294 | 310 | 294 | 300 | 804,800 |
2019/09/20 | 293 | 297 | 292 | 294 | 372,000 |
2019/09/19 | 293 | 300 | 293 | 294 | 430,400 |
2019/09/18 | 298 | 299 | 293 | 293 | 421,300 |
2019/09/17 | 292 | 298 | 290 | 297 | 380,600 |
2019/09/13 | 296 | 298 | 293 | 295 | 378,300 |
2019/09/12 | 300 | 302 | 297 | 297 | 351,000 |
2019/09/11 | 296 | 303 | 295 | 301 | 446,700 |
2019/09/10 | 298 | 301 | 295 | 296 | 602,900 |
2019/09/09 | 300 | 303 | 298 | 299 | 411,700 |
2019/09/06 | 312 | 314 | 303 | 304 | 660,300 |
2019/09/05 | 308 | 315 | 306 | 313 | 608,400 |
2019/09/04 | 301 | 307 | 295 | 307 | 480,700 |
2019/09/03 | 305 | 311 | 300 | 302 | 783,000 |
2019/09/02 | 293 | 311 | 292 | 310 | 1,220,900 |
2019/08/30 | 285 | 292 | 283 | 292 | 652,000 |
2019/08/29 | 290 | 292 | 280 | 282 | 883,000 |
2019/08/28 | 301 | 305 | 288 | 290 | 1,363,000 |
2019/08/27 | 327 | 330 | 305 | 306 | 1,640,100 |
2019/08/26 | 340 | 346 | 317 | 321 | 2,929,800 |
2019/08/23 | 328 | 353 | 327 | 349 | 5,019,000 |
2019/08/22 | 305 | 328 | 304 | 312 | 2,721,200 |
2019/08/21 | 296 | 305 | 294 | 303 | 419,900 |
2019/08/20 | 301 | 304 | 294 | 296 | 559,600 |
2019/08/19 | 286 | 302 | 286 | 300 | 772,600 |
2019/08/16 | 276 | 285 | 276 | 283 | 489,400 |
2019/08/15 | 275 | 282 | 274 | 280 | 563,100 |
2019/08/14 | 293 | 294 | 284 | 285 | 487,700 |
2019/08/13 | 286 | 307 | 285 | 287 | 922,400 |
2019/08/09 | 290 | 294 | 289 | 291 | 409,400 |
2019/08/08 | 291 | 295 | 290 | 292 | 458,600 |
2019/08/07 | 296 | 298 | 290 | 293 | 414,100 |
2019/08/06 | 280 | 298 | 277 | 297 | 828,400 |
2019/08/05 | 301 | 303 | 291 | 293 | 774,100 |
2019/08/02 | 302 | 306 | 298 | 306 | 857,000 |
2019/08/01 | 310 | 311 | 305 | 308 | 583,800 |
2019/07/31 | 313 | 314 | 310 | 312 | 398,400 |
2019/07/30 | 313 | 316 | 311 | 315 | 408,000 |
2019/07/29 | 322 | 323 | 309 | 313 | 871,800 |
2019/07/26 | 326 | 326 | 320 | 322 | 503,200 |
2019/07/25 | 324 | 326 | 322 | 325 | 431,800 |
2019/07/24 | 327 | 330 | 324 | 324 | 446,500 |
2019/07/23 | 327 | 330 | 323 | 327 | 519,500 |
2019/07/22 | 325 | 328 | 320 | 326 | 599,700 |
2019/07/19 | 322 | 331 | 322 | 326 | 529,600 |
2019/07/18 | 324 | 329 | 321 | 323 | 413,000 |
2019/07/17 | 328 | 329 | 322 | 325 | 341,000 |
2019/07/16 | 330 | 332 | 323 | 328 | 681,600 |
2019/07/12 | 340 | 342 | 332 | 333 | 767,400 |
2019/07/11 | 340 | 341 | 336 | 339 | 443,200 |
2019/07/10 | 335 | 344 | 334 | 343 | 726,400 |
2019/07/09 | 342 | 343 | 333 | 336 | 819,200 |
2019/07/08 | 350 | 351 | 340 | 343 | 1,155,200 |
2019/07/05 | 345 | 365 | 340 | 357 | 2,119,700 |
2019/07/04 | 347 | 347 | 340 | 342 | 732,100 |
2019/07/03 | 350 | 374 | 341 | 341 | 4,042,600 |
2019/07/02 | 331 | 333 | 327 | 330 | 807,500 |
2019/07/01 | 328 | 333 | 326 | 331 | 615,200 |
2019/06/28 | 327 | 331 | 323 | 328 | 865,800 |
2019/06/27 | 324 | 326 | 320 | 323 | 789,600 |
2019/06/26 | 319 | 329 | 318 | 323 | 860,900 |
2019/06/25 | 323 | 329 | 320 | 320 | 684,200 |
2019/06/24 | 324 | 329 | 318 | 323 | 750,600 |
2019/06/21 | 334 | 338 | 326 | 329 | 981,200 |
2019/06/20 | 327 | 352 | 326 | 334 | 2,280,600 |
2019/06/19 | 326 | 332 | 325 | 327 | 867,400 |
2019/06/18 | 335 | 336 | 318 | 320 | 1,125,600 |
2019/06/17 | 342 | 348 | 332 | 335 | 1,002,100 |
2019/06/14 | 339 | 355 | 339 | 345 | 1,145,200 |
2019/06/13 | 346 | 362 | 337 | 339 | 2,061,700 |
2019/06/12 | 365 | 377 | 346 | 349 | 4,149,600 |
2019/06/11 | 433 | 439 | 360 | 361 | 18,067,200 |
2019/06/10 | 365 | 398 | 363 | 398 | 3,160,200 |
2019/06/07 | 314 | 318 | 310 | 318 | 495,900 |
2019/06/06 | 317 | 322 | 312 | 312 | 608,500 |
2019/06/05 | 321 | 325 | 314 | 319 | 698,500 |
2019/06/04 | 310 | 323 | 307 | 323 | 1,041,600 |
2019/06/03 | 306 | 315 | 302 | 303 | 1,041,700 |
2019/05/31 | 324 | 327 | 318 | 318 | 888,400 |
2019/05/30 | 331 | 336 | 322 | 326 | 1,150,000 |
2019/05/29 | 335 | 339 | 328 | 330 | 1,615,500 |
2019/05/28 | 338 | 354 | 338 | 342 | 1,670,600 |
2019/05/27 | 327 | 345 | 327 | 341 | 1,264,100 |
2019/05/24 | 327 | 343 | 324 | 330 | 1,793,500 |
2019/05/23 | 350 | 353 | 330 | 331 | 3,016,200 |
2019/05/22 | 330 | 374 | 330 | 363 | 5,004,400 |
2019/05/21 | 330 | 340 | 318 | 325 | 2,678,100 |
2019/05/20 | 343 | 348 | 328 | 335 | 1,905,800 |
2019/05/17 | 358 | 369 | 347 | 347 | 2,361,600 |
2019/05/16 | 350 | 374 | 341 | 366 | 3,565,200 |
2019/05/15 | 357 | 363 | 340 | 354 | 2,138,900 |
2019/05/14 | 347 | 378 | 338 | 355 | 4,516,400 |
2019/05/13 | 395 | 398 | 350 | 354 | 3,704,200 |
2019/05/10 | 405 | 418 | 386 | 394 | 2,963,600 |
2019/05/09 | 423 | 430 | 402 | 402 | 2,624,700 |
2019/05/08 | 452 | 460 | 424 | 429 | 2,925,700 |
2019/05/07 | 456 | 479 | 453 | 466 | 1,543,400 |
2019/04/26 | 476 | 477 | 452 | 463 | 2,743,900 |
2019/04/25 | 484 | 490 | 474 | 478 | 3,190,100 |
2019/04/24 | 480 | 494 | 467 | 476 | 5,935,300 |
2019/04/23 | 462 | 505 | 460 | 467 | 11,432,600 |
2019/04/22 | 484 | 510 | 446 | 446 | 8,739,900 |
2019/04/19 | 507 | 567 | 493 | 515 | 20,287,200 |
2019/04/18 | 435 | 507 | 419 | 507 | 17,842,500 |
2019/04/17 | 427 | 454 | 405 | 427 | 8,974,700 |
2019/04/16 | 480 | 482 | 430 | 432 | 5,212,400 |
2019/04/15 | 468 | 491 | 447 | 483 | 5,937,900 |
2019/04/12 | 505 | 510 | 467 | 468 | 4,918,100 |
2019/04/11 | 527 | 528 | 502 | 503 | 4,646,300 |
2019/04/10 | 544 | 552 | 496 | 531 | 6,159,800 |
2019/04/09 | 590 | 621 | 540 | 554 | 10,437,100 |
2019/04/08 | 600 | 614 | 515 | 532 | 6,561,000 |
2019/04/05 | 580 | 680 | 550 | 598 | 9,521,100 |
2019/04/04 | 636 | 644 | 560 | 580 | 2,680,600 |
2019/04/03 | 625 | 647 | 603 | 619 | 2,090,200 |
2019/04/02 | 675 | 680 | 598 | 605 | 2,882,400 |
2019/04/01 | 765 | 771 | 697 | 709 | 2,533,800 |
2019/03/29 | 800 | 819 | 734 | 766 | 3,844,800 |
2019/03/28 | 764 | 807 | 727 | 744 | 4,270,000 |
2019/03/27 | 710 | 820 | 703 | 752 | 8,362,000 |
2019/03/26 | 810 | 834 | 697 | 701 | 6,520,900 |
2019/03/25 | 840 | 968 | 761 | 797 | 14,384,600 |
2019/03/22 | 1,094 | 1,226 | 890 | 890 | 14,199,500 |
2019/03/20 | 915 | 1,043 | 894 | 1,043 | 13,031,600 |
2019/03/19 | 893 | 893 | 884 | 893 | 1,545,700 |
2019/03/18 | 743 | 743 | 743 | 743 | 239,100 |
2019/03/15 | 660 | 759 | 596 | 643 | 16,890,800 |
2019/03/14 | 561 | 660 | 551 | 660 | 6,396,400 |
2019/03/13 | 633 | 650 | 550 | 560 | 15,216,600 |
2019/03/12 | 520 | 553 | 512 | 553 | 2,298,000 |
2019/03/11 | 415 | 473 | 406 | 473 | 4,737,900 |
2019/03/08 | 407 | 432 | 371 | 393 | 7,393,100 |
2019/03/07 | 378 | 404 | 351 | 360 | 1,549,000 |
2019/03/06 | 378 | 386 | 369 | 372 | 410,200 |
2019/03/05 | 361 | 388 | 355 | 378 | 996,000 |
2019/03/04 | 377 | 387 | 358 | 365 | 648,400 |
2019/03/01 | 383 | 406 | 372 | 385 | 1,479,000 |
2019/02/28 | 491 | 492 | 382 | 391 | 4,360,200 |
2019/02/27 | 420 | 459 | 415 | 459 | 2,614,700 |
2019/02/26 | 307 | 379 | 306 | 379 | 1,601,600 |
2019/02/25 | 298 | 302 | 289 | 299 | 258,000 |
2019/02/22 | 295 | 303 | 285 | 297 | 467,000 |
2019/02/21 | 309 | 316 | 291 | 300 | 1,278,500 |
2019/02/20 | 267 | 340 | 264 | 301 | 2,034,500 |
2019/02/19 | 269 | 269 | 263 | 264 | 66,500 |
2019/02/18 | 263 | 270 | 261 | 266 | 55,600 |
2019/02/15 | 265 | 270 | 254 | 262 | 94,800 |
2019/02/14 | 264 | 277 | 258 | 270 | 87,500 |
2019/02/13 | 256 | 272 | 254 | 265 | 93,000 |
2019/02/12 | 250 | 261 | 250 | 259 | 36,400 |
2019/02/08 | 254 | 265 | 251 | 253 | 80,500 |
2019/02/07 | 268 | 269 | 256 | 261 | 81,800 |
2019/02/06 | 262 | 268 | 260 | 263 | 46,400 |
2019/02/05 | 260 | 265 | 253 | 257 | 76,600 |
2019/02/04 | 255 | 261 | 252 | 254 | 69,700 |
2019/02/01 | 247 | 253 | 244 | 253 | 36,100 |
2019/01/31 | 238 | 247 | 237 | 246 | 63,700 |
2019/01/30 | 254 | 254 | 231 | 233 | 250,800 |
2019/01/29 | 271 | 271 | 248 | 258 | 170,600 |
2019/01/28 | 279 | 282 | 274 | 274 | 42,400 |
2019/01/25 | 280 | 283 | 278 | 279 | 20,700 |
2019/01/24 | 280 | 285 | 275 | 283 | 37,000 |
2019/01/23 | 273 | 283 | 272 | 280 | 22,300 |
2019/01/22 | 278 | 283 | 271 | 272 | 36,600 |
2019/01/21 | 284 | 287 | 279 | 279 | 59,300 |
2019/01/18 | 272 | 286 | 271 | 285 | 67,300 |
2019/01/17 | 270 | 273 | 267 | 272 | 28,500 |
2019/01/16 | 270 | 274 | 265 | 269 | 50,300 |
2019/01/15 | 270 | 276 | 262 | 270 | 69,300 |
2019/01/11 | 263 | 286 | 254 | 271 | 144,700 |
2019/01/10 | 262 | 266 | 252 | 262 | 55,900 |
2019/01/09 | 273 | 276 | 265 | 266 | 44,600 |
2019/01/08 | 264 | 276 | 261 | 272 | 113,800 |
2019/01/07 | 269 | 270 | 260 | 268 | 79,900 |
2019/01/04 | 248 | 256 | 240 | 256 | 87,600 |