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 |
---|---|---|---|---|---|
2021/12/30 | 143 | 149 | 143 | 149 | 167,200 |
2021/12/29 | 142 | 149 | 142 | 144 | 176,300 |
2021/12/28 | 145 | 148 | 141 | 142 | 364,500 |
2021/12/27 | 150 | 150 | 145 | 147 | 424,800 |
2021/12/24 | 153 | 153 | 150 | 150 | 233,200 |
2021/12/23 | 150 | 159 | 149 | 153 | 324,700 |
2021/12/22 | 152 | 154 | 149 | 152 | 289,300 |
2021/12/21 | 155 | 156 | 151 | 152 | 302,300 |
2021/12/20 | 158 | 158 | 152 | 152 | 255,800 |
2021/12/17 | 160 | 167 | 153 | 159 | 703,400 |
2021/12/16 | 155 | 183 | 155 | 168 | 2,017,500 |
2021/12/15 | 156 | 156 | 153 | 155 | 132,000 |
2021/12/14 | 156 | 156 | 152 | 155 | 206,300 |
2021/12/13 | 155 | 158 | 155 | 155 | 87,500 |
2021/12/10 | 163 | 163 | 155 | 155 | 200,000 |
2021/12/09 | 159 | 163 | 159 | 160 | 151,600 |
2021/12/08 | 162 | 163 | 159 | 159 | 162,300 |
2021/12/07 | 157 | 162 | 157 | 162 | 159,100 |
2021/12/06 | 157 | 160 | 157 | 158 | 88,400 |
2021/12/03 | 156 | 161 | 154 | 160 | 139,800 |
2021/12/02 | 156 | 158 | 153 | 157 | 275,400 |
2021/12/01 | 158 | 161 | 155 | 158 | 116,200 |
2021/11/30 | 161 | 164 | 159 | 160 | 115,700 |
2021/11/29 | 168 | 168 | 158 | 162 | 220,000 |
2021/11/26 | 168 | 171 | 167 | 170 | 154,100 |
2021/11/25 | 171 | 172 | 169 | 172 | 91,700 |
2021/11/24 | 171 | 174 | 170 | 171 | 94,600 |
2021/11/22 | 175 | 176 | 169 | 173 | 143,700 |
2021/11/19 | 179 | 179 | 173 | 175 | 100,800 |
2021/11/18 | 179 | 179 | 176 | 179 | 106,900 |
2021/11/17 | 181 | 181 | 179 | 179 | 107,700 |
2021/11/16 | 180 | 183 | 180 | 181 | 60,800 |
2021/11/15 | 182 | 183 | 177 | 180 | 120,600 |
2021/11/12 | 184 | 184 | 180 | 184 | 60,100 |
2021/11/11 | 183 | 183 | 181 | 181 | 95,500 |
2021/11/10 | 185 | 185 | 180 | 184 | 92,900 |
2021/11/09 | 187 | 187 | 182 | 184 | 96,700 |
2021/11/08 | 189 | 189 | 184 | 187 | 157,700 |
2021/11/05 | 191 | 192 | 189 | 189 | 76,500 |
2021/11/04 | 191 | 192 | 190 | 190 | 73,600 |
2021/11/02 | 191 | 193 | 190 | 190 | 43,900 |
2021/11/01 | 192 | 193 | 191 | 191 | 52,800 |
2021/10/29 | 192 | 193 | 190 | 192 | 87,000 |
2021/10/28 | 193 | 193 | 191 | 191 | 53,900 |
2021/10/27 | 195 | 195 | 192 | 193 | 110,600 |
2021/10/26 | 194 | 196 | 194 | 195 | 56,100 |
2021/10/25 | 195 | 195 | 193 | 195 | 36,000 |
2021/10/22 | 195 | 198 | 195 | 196 | 30,800 |
2021/10/21 | 200 | 201 | 195 | 198 | 87,400 |
2021/10/20 | 196 | 202 | 196 | 201 | 136,500 |
2021/10/19 | 196 | 198 | 195 | 197 | 39,700 |
2021/10/18 | 196 | 197 | 194 | 196 | 77,800 |
2021/10/15 | 193 | 197 | 191 | 196 | 155,800 |
2021/10/14 | 191 | 193 | 191 | 191 | 32,400 |
2021/10/13 | 192 | 193 | 191 | 191 | 37,100 |
2021/10/12 | 194 | 194 | 192 | 192 | 79,500 |
2021/10/11 | 193 | 196 | 191 | 196 | 115,100 |
2021/10/08 | 193 | 194 | 191 | 193 | 67,400 |
2021/10/07 | 191 | 192 | 190 | 190 | 101,800 |
2021/10/06 | 193 | 196 | 191 | 192 | 102,800 |
2021/10/05 | 194 | 196 | 189 | 195 | 183,100 |
2021/10/04 | 198 | 198 | 193 | 196 | 168,600 |
2021/10/01 | 198 | 202 | 198 | 198 | 108,800 |
2021/09/30 | 197 | 200 | 197 | 199 | 85,800 |
2021/09/29 | 196 | 198 | 195 | 197 | 78,900 |
2021/09/28 | 198 | 199 | 197 | 198 | 63,700 |
2021/09/27 | 202 | 203 | 199 | 199 | 45,200 |
2021/09/24 | 196 | 202 | 196 | 201 | 85,900 |
2021/09/22 | 195 | 197 | 193 | 196 | 166,900 |
2021/09/21 | 196 | 198 | 194 | 197 | 138,700 |
2021/09/17 | 199 | 202 | 199 | 201 | 139,300 |
2021/09/16 | 206 | 206 | 200 | 200 | 177,800 |
2021/09/15 | 208 | 208 | 205 | 206 | 111,700 |
2021/09/14 | 210 | 210 | 207 | 208 | 63,600 |
2021/09/13 | 211 | 211 | 208 | 209 | 92,300 |
2021/09/10 | 214 | 214 | 209 | 211 | 75,600 |
2021/09/09 | 212 | 215 | 210 | 211 | 132,600 |
2021/09/08 | 204 | 215 | 203 | 215 | 260,100 |
2021/09/07 | 203 | 208 | 203 | 204 | 121,900 |
2021/09/06 | 204 | 206 | 201 | 204 | 93,300 |
2021/09/03 | 200 | 204 | 200 | 202 | 97,200 |
2021/09/02 | 202 | 204 | 200 | 200 | 141,900 |
2021/09/01 | 201 | 202 | 198 | 200 | 104,600 |
2021/08/31 | 205 | 206 | 201 | 201 | 142,500 |
2021/08/30 | 206 | 208 | 204 | 206 | 82,900 |
2021/08/27 | 199 | 208 | 199 | 205 | 160,100 |
2021/08/26 | 200 | 202 | 199 | 199 | 82,900 |
2021/08/25 | 194 | 200 | 194 | 199 | 103,500 |
2021/08/24 | 199 | 199 | 193 | 196 | 128,900 |
2021/08/23 | 193 | 198 | 193 | 197 | 74,800 |
2021/08/20 | 200 | 202 | 192 | 192 | 181,400 |
2021/08/19 | 199 | 206 | 198 | 198 | 180,100 |
2021/08/18 | 197 | 203 | 195 | 200 | 176,900 |
2021/08/17 | 202 | 207 | 195 | 197 | 329,100 |
2021/08/16 | 211 | 212 | 203 | 203 | 188,100 |
2021/08/13 | 208 | 211 | 206 | 211 | 246,200 |
2021/08/12 | 218 | 220 | 212 | 216 | 151,300 |
2021/08/11 | 213 | 219 | 212 | 218 | 130,400 |
2021/08/10 | 210 | 216 | 210 | 214 | 129,100 |
2021/08/06 | 212 | 214 | 210 | 212 | 152,200 |
2021/08/05 | 215 | 218 | 211 | 214 | 91,500 |
2021/08/04 | 217 | 218 | 215 | 215 | 80,100 |
2021/08/03 | 222 | 222 | 217 | 219 | 59,900 |
2021/08/02 | 222 | 223 | 220 | 223 | 43,500 |
2021/07/30 | 222 | 222 | 216 | 221 | 99,600 |
2021/07/29 | 214 | 223 | 214 | 222 | 122,700 |
2021/07/28 | 221 | 223 | 215 | 216 | 282,000 |
2021/07/27 | 225 | 228 | 222 | 224 | 199,800 |
2021/07/26 | 231 | 233 | 228 | 228 | 170,200 |
2021/07/21 | 234 | 236 | 232 | 232 | 155,700 |
2021/07/20 | 232 | 233 | 231 | 232 | 187,500 |
2021/07/19 | 235 | 236 | 232 | 233 | 120,500 |
2021/07/16 | 239 | 239 | 236 | 237 | 88,300 |
2021/07/15 | 239 | 239 | 236 | 238 | 129,300 |
2021/07/14 | 242 | 242 | 239 | 239 | 84,400 |
2021/07/13 | 243 | 244 | 240 | 242 | 86,700 |
2021/07/12 | 246 | 246 | 240 | 244 | 188,900 |
2021/07/09 | 232 | 243 | 232 | 242 | 158,000 |
2021/07/08 | 243 | 244 | 236 | 239 | 388,300 |
2021/07/07 | 248 | 248 | 244 | 244 | 160,900 |
2021/07/06 | 249 | 250 | 246 | 247 | 113,500 |
2021/07/05 | 253 | 255 | 248 | 249 | 95,000 |
2021/07/02 | 249 | 252 | 246 | 252 | 165,700 |
2021/07/01 | 250 | 251 | 249 | 250 | 107,300 |
2021/06/30 | 254 | 254 | 251 | 251 | 46,700 |
2021/06/29 | 252 | 255 | 250 | 254 | 106,000 |
2021/06/28 | 249 | 252 | 249 | 252 | 55,500 |
2021/06/25 | 251 | 252 | 249 | 251 | 94,400 |
2021/06/24 | 250 | 253 | 249 | 250 | 77,200 |
2021/06/23 | 251 | 252 | 249 | 252 | 60,300 |
2021/06/22 | 249 | 253 | 246 | 247 | 199,500 |
2021/06/21 | 251 | 251 | 241 | 245 | 340,500 |
2021/06/18 | 253 | 255 | 250 | 251 | 248,600 |
2021/06/17 | 255 | 256 | 252 | 253 | 110,200 |
2021/06/16 | 257 | 258 | 255 | 256 | 82,400 |
2021/06/15 | 258 | 259 | 252 | 258 | 210,300 |
2021/06/14 | 261 | 262 | 257 | 258 | 74,800 |
2021/06/11 | 264 | 265 | 259 | 259 | 94,300 |
2021/06/10 | 262 | 264 | 259 | 262 | 78,800 |
2021/06/09 | 258 | 263 | 258 | 263 | 88,800 |
2021/06/08 | 256 | 260 | 256 | 259 | 62,500 |
2021/06/07 | 258 | 258 | 255 | 256 | 59,700 |
2021/06/04 | 261 | 261 | 257 | 258 | 89,500 |
2021/06/03 | 263 | 263 | 260 | 262 | 91,100 |
2021/06/02 | 262 | 264 | 261 | 264 | 63,700 |
2021/06/01 | 262 | 265 | 259 | 263 | 197,900 |
2021/05/31 | 259 | 263 | 258 | 259 | 98,400 |
2021/05/28 | 258 | 259 | 253 | 259 | 109,000 |
2021/05/27 | 255 | 261 | 255 | 257 | 99,200 |
2021/05/26 | 257 | 258 | 254 | 257 | 80,100 |
2021/05/25 | 256 | 256 | 254 | 256 | 63,000 |
2021/05/24 | 264 | 264 | 255 | 256 | 161,200 |
2021/05/21 | 265 | 267 | 263 | 264 | 90,800 |
2021/05/20 | 265 | 267 | 262 | 265 | 185,700 |
2021/05/19 | 256 | 267 | 255 | 267 | 395,300 |
2021/05/18 | 264 | 264 | 252 | 259 | 406,500 |
2021/05/17 | 263 | 280 | 253 | 258 | 1,192,500 |
2021/05/14 | 248 | 253 | 248 | 251 | 90,900 |
2021/05/13 | 249 | 253 | 243 | 250 | 185,200 |
2021/05/12 | 256 | 257 | 249 | 252 | 211,300 |
2021/05/11 | 262 | 263 | 255 | 256 | 144,300 |
2021/05/10 | 263 | 266 | 261 | 262 | 102,200 |
2021/05/07 | 259 | 266 | 259 | 262 | 178,100 |
2021/05/06 | 257 | 261 | 255 | 259 | 123,500 |
2021/04/30 | 252 | 257 | 251 | 257 | 188,800 |
2021/04/28 | 257 | 257 | 253 | 254 | 118,900 |
2021/04/27 | 256 | 260 | 255 | 260 | 51,900 |
2021/04/26 | 251 | 258 | 251 | 256 | 96,000 |
2021/04/23 | 252 | 259 | 251 | 255 | 227,100 |
2021/04/22 | 257 | 259 | 252 | 252 | 255,000 |
2021/04/21 | 261 | 263 | 255 | 257 | 273,600 |
2021/04/20 | 263 | 266 | 260 | 264 | 145,400 |
2021/04/19 | 267 | 269 | 263 | 264 | 163,200 |
2021/04/16 | 264 | 268 | 262 | 268 | 122,900 |
2021/04/15 | 266 | 267 | 263 | 266 | 128,700 |
2021/04/14 | 267 | 267 | 263 | 264 | 109,000 |
2021/04/13 | 267 | 268 | 265 | 267 | 95,700 |
2021/04/12 | 271 | 271 | 266 | 266 | 125,200 |
2021/04/09 | 270 | 272 | 269 | 271 | 110,800 |
2021/04/08 | 273 | 273 | 268 | 270 | 223,200 |
2021/04/07 | 276 | 276 | 271 | 275 | 185,400 |
2021/04/06 | 285 | 285 | 273 | 276 | 340,000 |
2021/04/05 | 276 | 285 | 276 | 281 | 458,100 |
2021/04/02 | 277 | 283 | 273 | 275 | 250,400 |
2021/04/01 | 272 | 279 | 270 | 274 | 386,200 |
2021/03/31 | 272 | 272 | 266 | 272 | 105,200 |
2021/03/30 | 270 | 274 | 265 | 269 | 178,900 |
2021/03/29 | 275 | 276 | 269 | 269 | 179,000 |
2021/03/26 | 273 | 276 | 271 | 275 | 204,300 |
2021/03/25 | 262 | 275 | 262 | 270 | 264,000 |
2021/03/24 | 273 | 273 | 261 | 266 | 426,000 |
2021/03/23 | 284 | 284 | 274 | 276 | 393,300 |
2021/03/22 | 284 | 285 | 277 | 284 | 398,000 |
2021/03/19 | 274 | 287 | 272 | 284 | 757,400 |
2021/03/18 | 273 | 278 | 272 | 275 | 301,800 |
2021/03/17 | 272 | 274 | 269 | 273 | 211,400 |
2021/03/16 | 268 | 272 | 264 | 272 | 272,500 |
2021/03/15 | 268 | 269 | 261 | 267 | 325,300 |
2021/03/12 | 259 | 262 | 257 | 262 | 139,200 |
2021/03/11 | 256 | 258 | 251 | 258 | 166,900 |
2021/03/10 | 251 | 256 | 250 | 253 | 197,600 |
2021/03/09 | 248 | 249 | 241 | 249 | 292,100 |
2021/03/08 | 249 | 251 | 244 | 247 | 205,300 |
2021/03/05 | 250 | 250 | 243 | 247 | 250,800 |
2021/03/04 | 252 | 254 | 245 | 251 | 354,100 |
2021/03/03 | 255 | 255 | 252 | 253 | 134,400 |
2021/03/02 | 257 | 258 | 252 | 255 | 171,200 |
2021/03/01 | 260 | 260 | 255 | 257 | 141,200 |
2021/02/26 | 259 | 261 | 255 | 258 | 272,700 |
2021/02/25 | 263 | 264 | 258 | 262 | 130,300 |
2021/02/24 | 267 | 269 | 260 | 261 | 254,800 |
2021/02/22 | 264 | 269 | 263 | 267 | 116,900 |
2021/02/19 | 265 | 266 | 260 | 263 | 268,800 |
2021/02/18 | 272 | 276 | 265 | 266 | 312,900 |
2021/02/17 | 268 | 272 | 264 | 272 | 245,300 |
2021/02/16 | 264 | 270 | 264 | 265 | 246,700 |
2021/02/15 | 272 | 272 | 263 | 266 | 507,700 |
2021/02/12 | 274 | 277 | 270 | 275 | 301,900 |
2021/02/10 | 273 | 278 | 271 | 275 | 247,100 |
2021/02/09 | 276 | 276 | 271 | 273 | 155,800 |
2021/02/08 | 280 | 280 | 270 | 273 | 501,600 |
2021/02/05 | 279 | 284 | 275 | 278 | 252,800 |
2021/02/04 | 277 | 285 | 275 | 276 | 438,300 |
2021/02/03 | 278 | 282 | 273 | 275 | 277,700 |
2021/02/02 | 270 | 277 | 269 | 276 | 172,500 |
2021/02/01 | 270 | 272 | 266 | 272 | 259,800 |
2021/01/29 | 282 | 297 | 270 | 273 | 1,264,600 |
2021/01/28 | 281 | 289 | 269 | 275 | 1,445,900 |
2021/01/27 | 293 | 294 | 276 | 281 | 1,117,600 |
2021/01/26 | 272 | 302 | 267 | 287 | 3,637,500 |
2021/01/25 | 272 | 274 | 264 | 270 | 473,900 |
2021/01/22 | 262 | 264 | 259 | 264 | 136,000 |
2021/01/21 | 258 | 263 | 258 | 262 | 319,500 |
2021/01/20 | 258 | 260 | 256 | 258 | 165,800 |
2021/01/19 | 253 | 262 | 253 | 258 | 193,900 |
2021/01/18 | 252 | 257 | 250 | 254 | 174,100 |
2021/01/15 | 251 | 256 | 250 | 255 | 262,200 |
2021/01/14 | 257 | 258 | 250 | 251 | 226,600 |
2021/01/13 | 256 | 260 | 254 | 256 | 159,400 |
2021/01/12 | 256 | 260 | 255 | 257 | 164,000 |
2021/01/08 | 253 | 258 | 251 | 258 | 241,600 |
2021/01/07 | 251 | 257 | 251 | 254 | 162,100 |
2021/01/06 | 249 | 253 | 248 | 251 | 143,300 |
2021/01/05 | 243 | 251 | 243 | 248 | 183,000 |
2021/01/04 | 251 | 252 | 241 | 249 | 288,000 |