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
2020/12/30 251 256 249 249 262,100
2020/12/29 240 254 240 249 426,400
2020/12/28 246 249 242 242 520,500
2020/12/25 249 253 246 249 460,400
2020/12/24 253 257 249 252 504,800
2020/12/23 256 262 249 253 788,800
2020/12/22 273 275 253 255 717,500
2020/12/21 289 289 270 272 691,600
2020/12/18 308 310 281 286 3,262,500
2020/12/17 253 296 249 277 2,329,700
2020/12/16 256 258 254 255 114,500
2020/12/15 261 263 253 256 239,500
2020/12/14 261 263 260 261 124,600
2020/12/11 264 264 258 260 136,700
2020/12/10 265 265 257 257 280,500
2020/12/09 269 269 264 264 259,700
2020/12/08 274 279 269 269 354,300
2020/12/07 278 278 271 271 141,000
2020/12/04 275 278 271 277 166,900
2020/12/03 283 283 275 276 207,300
2020/12/02 275 283 273 283 314,300
2020/12/01 270 275 269 274 108,800
2020/11/30 272 274 269 270 180,800
2020/11/27 269 277 268 274 344,700
2020/11/26 280 287 267 269 556,600
2020/11/25 270 273 267 272 201,800
2020/11/24 268 276 267 270 283,900
2020/11/20 261 266 258 266 144,500
2020/11/19 268 268 260 263 202,700
2020/11/18 269 278 267 269 483,100
2020/11/17 263 270 254 269 573,100
2020/11/16 256 263 254 262 195,800
2020/11/13 255 259 252 259 153,800
2020/11/12 265 265 253 256 199,400
2020/11/11 258 265 255 263 262,600
2020/11/10 257 259 252 255 279,200
2020/11/09 251 256 250 253 255,600
2020/11/06 253 255 247 251 208,700
2020/11/05 255 259 245 249 417,100
2020/11/04 247 257 247 254 451,600
2020/11/02 244 255 244 247 530,300
2020/10/30 250 251 243 244 390,500
2020/10/29 242 254 239 251 585,800
2020/10/28 260 261 247 250 615,700
2020/10/27 262 267 259 261 434,900
2020/10/26 265 269 263 267 322,600
2020/10/23 266 270 259 268 471,800
2020/10/22 274 275 265 266 379,400
2020/10/21 272 278 272 275 440,100
2020/10/20 277 280 272 275 408,200
2020/10/19 270 282 263 281 479,700
2020/10/16 283 283 271 276 545,500
2020/10/15 288 289 282 283 490,100
2020/10/14 291 292 285 289 450,500
2020/10/13 296 300 290 291 620,900
2020/10/12 300 301 295 296 250,400
2020/10/09 296 301 292 300 333,600
2020/10/08 300 302 292 295 501,100
2020/10/07 303 304 298 300 269,300
2020/10/06 301 307 299 306 285,200
2020/10/05 292 303 292 303 431,700
2020/10/02 301 303 292 295 805,800
2020/09/30 311 315 302 303 699,000
2020/09/29 315 317 310 315 424,200
2020/09/28 318 320 306 315 635,000
2020/09/25 320 325 314 319 376,800
2020/09/24 327 329 315 321 675,000
2020/09/23 331 331 324 330 257,200
2020/09/18 329 333 327 331 341,800
2020/09/17 333 337 326 328 567,500
2020/09/16 329 335 328 335 435,000
2020/09/15 324 332 320 332 629,700
2020/09/14 320 327 319 324 381,000
2020/09/11 317 321 312 319 351,300
2020/09/10 319 320 313 314 323,700
2020/09/09 318 323 316 317 364,800
2020/09/08 311 325 310 324 532,100
2020/09/07 316 316 310 311 322,300
2020/09/04 314 318 314 317 304,600
2020/09/03 320 321 315 319 334,600
2020/09/02 323 326 319 320 304,200
2020/09/01 319 327 315 326 559,700
2020/08/31 316 325 314 319 632,000
2020/08/28 323 337 310 313 1,994,900
2020/08/27 326 329 321 322 405,600
2020/08/26 322 331 320 329 735,700
2020/08/25 331 335 319 319 1,383,900
2020/08/24 321 323 312 318 391,000
2020/08/21 329 331 319 320 1,398,000
2020/08/20 318 320 310 313 581,600
2020/08/19 336 336 310 317 2,405,900
2020/08/18 316 337 314 337 1,917,300
2020/08/17 317 320 308 317 1,525,600
2020/08/14 302 302 297 302 505,500
2020/08/13 297 303 295 300 667,300
2020/08/12 297 298 291 296 407,300
2020/08/11 296 299 292 297 360,800
2020/08/07 294 298 291 296 259,300
2020/08/06 300 300 291 294 339,400
2020/08/05 293 301 290 301 476,600
2020/08/04 285 294 285 292 316,200
2020/08/03 280 288 280 284 313,400
2020/07/31 291 294 280 282 775,200
2020/07/30 295 300 291 293 435,100
2020/07/29 305 307 292 294 827,900
2020/07/28 308 315 302 305 654,600
2020/07/27 314 314 304 309 845,300
2020/07/22 301 348 296 318 5,537,600
2020/07/21 301 303 296 303 455,800
2020/07/20 304 306 291 302 1,243,700
2020/07/17 295 297 288 288 493,900
2020/07/16 300 300 295 296 184,400
2020/07/15 297 301 296 300 405,200
2020/07/14 301 301 292 298 464,800
2020/07/13 291 303 289 301 450,200
2020/07/10 291 301 289 295 599,100
2020/07/09 303 308 292 294 887,100
2020/07/08 300 309 298 308 789,300
2020/07/07 302 304 288 302 883,300
2020/07/06 287 300 285 299 756,100
2020/07/03 282 291 281 290 950,600
2020/07/02 314 315 284 285 2,561,200
2020/07/01 315 325 305 310 1,895,500
2020/06/30 328 342 303 314 4,848,200
2020/06/29 354 363 330 330 7,949,200
2020/06/26 465 467 393 410 22,367,900
2020/06/25 353 393 339 393 5,757,900
2020/06/24 319 321 311 313 402,400
2020/06/23 321 327 312 317 690,800
2020/06/22 327 328 316 323 879,100
2020/06/19 308 335 308 327 1,902,700
2020/06/18 314 318 303 306 744,700
2020/06/17 305 324 300 315 1,405,600
2020/06/16 305 309 299 307 762,000
2020/06/15 296 314 288 295 1,162,200
2020/06/12 287 309 285 296 1,778,700
2020/06/11 329 344 311 317 2,166,800
2020/06/10 340 349 321 334 2,584,900
2020/06/09 315 346 313 344 2,932,200
2020/06/08 305 324 298 320 2,197,700
2020/06/05 295 305 294 303 969,500
2020/06/04 295 297 291 296 363,300
2020/06/03 299 299 291 294 562,400
2020/06/02 294 300 290 295 551,400
2020/06/01 303 312 293 295 874,500
2020/05/29 288 296 288 295 608,400
2020/05/28 294 295 284 288 470,500
2020/05/27 289 296 285 292 550,500
2020/05/26 298 299 285 289 542,300
2020/05/25 293 297 289 296 469,500
2020/05/22 286 292 282 287 581,200
2020/05/21 307 307 286 290 1,206,200
2020/05/20 296 309 287 302 2,681,500
2020/05/19 285 285 276 283 488,100
2020/05/18 282 293 274 280 977,700
2020/05/15 262 265 250 265 531,400
2020/05/14 273 276 261 267 433,800
2020/05/13 274 278 270 276 412,800
2020/05/12 281 284 277 278 359,300
2020/05/11 287 290 279 282 515,500
2020/05/08 302 306 281 282 1,160,600
2020/05/07 284 305 281 296 1,498,500
2020/05/01 280 315 273 288 3,874,300
2020/04/30 278 299 270 283 1,385,200
2020/04/28 278 278 268 272 655,100
2020/04/27 280 290 272 279 824,600
2020/04/24 283 283 271 275 791,800
2020/04/23 277 293 277 286 1,029,200
2020/04/22 270 315 253 278 3,322,900
2020/04/21 305 316 268 270 3,258,300
2020/04/20 315 376 313 321 12,251,600
2020/04/17 311 311 311 311 649,700
2020/04/16 236 240 227 231 796,400
2020/04/15 261 279 240 244 2,116,400
2020/04/14 241 290 217 238 5,904,500
2020/04/13 185 233 184 233 2,197,500
2020/04/10 178 183 173 183 233,300
2020/04/09 175 180 173 179 263,700
2020/04/08 170 176 167 173 208,300
2020/04/07 171 176 167 172 234,100
2020/04/06 160 169 156 167 170,100
2020/04/03 172 172 160 161 218,700
2020/04/02 173 176 168 171 228,400
2020/04/01 175 180 171 172 190,500
2020/03/31 173 182 172 176 280,200
2020/03/30 169 179 168 171 261,000
2020/03/27 173 176 167 173 267,800
2020/03/26 172 173 166 168 287,700
2020/03/25 175 183 171 180 377,700
2020/03/24 159 168 159 167 313,300
2020/03/23 150 160 150 156 259,500
2020/03/19 169 169 153 154 300,400
2020/03/18 162 171 161 161 286,800
2020/03/17 149 163 145 163 489,400
2020/03/16 160 164 150 153 421,300
2020/03/13 160 163 146 153 1,036,100
2020/03/12 175 190 170 174 676,300
2020/03/11 191 195 182 182 415,800
2020/03/10 174 192 160 191 849,700
2020/03/09 202 205 187 189 852,400
2020/03/06 224 225 211 212 360,300
2020/03/05 227 229 223 227 218,200
2020/03/04 210 228 210 224 426,200
2020/03/03 236 238 214 216 613,800
2020/03/02 206 229 205 221 719,000
2020/02/28 208 218 202 203 1,021,700
2020/02/27 238 242 220 224 769,700
2020/02/26 245 247 237 240 493,000
2020/02/25 240 252 239 248 379,700
2020/02/21 261 265 260 260 175,600
2020/02/20 271 276 262 263 382,900
2020/02/19 259 271 259 271 309,300
2020/02/18 267 269 256 260 665,300
2020/02/17 276 278 269 269 447,400
2020/02/14 283 284 280 280 554,400
2020/02/13 291 291 286 287 232,100
2020/02/12 288 290 287 288 125,000
2020/02/10 288 290 286 290 110,400
2020/02/07 292 292 288 288 216,000
2020/02/06 290 293 289 291 153,000
2020/02/05 295 295 288 289 226,400
2020/02/04 292 296 290 291 160,300
2020/02/03 285 298 280 291 709,000
2020/01/31 290 296 290 293 292,900
2020/01/30 298 300 289 290 677,700
2020/01/29 304 304 298 298 297,600
2020/01/28 298 307 295 304 437,000
2020/01/27 303 307 298 298 512,500
2020/01/24 303 310 299 310 374,000
2020/01/23 306 306 301 301 169,400
2020/01/22 303 306 303 304 245,800
2020/01/21 307 312 302 303 573,300
2020/01/20 330 334 305 309 3,779,800
2020/01/17 293 302 293 298 231,100
2020/01/16 292 304 292 293 442,100
2020/01/15 292 293 290 293 184,000
2020/01/14 293 294 290 290 135,500
2020/01/10 289 294 289 291 172,300
2020/01/09 290 294 288 288 262,300
2020/01/08 291 291 285 289 503,000
2020/01/07 293 294 289 290 256,800
2020/01/06 295 297 289 292 377,200

このページの先頭へ