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
2022/12/30 114 118 114 115 354,700
2022/12/29 112 115 111 114 291,000
2022/12/28 115 116 112 112 530,500
2022/12/27 113 118 113 117 587,600
2022/12/26 118 119 113 113 679,900
2022/12/23 122 122 119 120 468,200
2022/12/22 124 125 122 122 173,200
2022/12/21 126 126 120 124 485,200
2022/12/20 130 130 123 125 732,000
2022/12/19 132 133 130 130 269,900
2022/12/16 134 137 133 134 302,000
2022/12/15 137 138 136 136 173,500
2022/12/14 138 139 137 137 235,100
2022/12/13 139 140 137 137 236,600
2022/12/12 133 141 133 138 534,900
2022/12/09 133 136 130 134 421,800
2022/12/08 135 135 130 131 336,200
2022/12/07 135 136 132 134 290,300
2022/12/06 135 138 134 135 264,900
2022/12/05 134 137 132 136 230,600
2022/12/02 136 137 133 133 320,800
2022/12/01 138 140 135 135 527,700
2022/11/30 139 141 137 138 426,100
2022/11/29 144 144 138 138 883,600
2022/11/28 143 149 141 145 1,022,900
2022/11/25 140 149 137 144 1,285,000
2022/11/24 136 142 135 139 856,900
2022/11/22 134 140 134 136 1,354,400
2022/11/21 133 135 130 134 480,500
2022/11/18 131 132 128 132 459,700
2022/11/17 130 133 128 131 656,400
2022/11/16 128 130 127 128 283,300
2022/11/15 128 130 126 128 275,800
2022/11/14 127 131 124 128 795,800
2022/11/11 125 127 124 127 372,200
2022/11/10 125 125 123 123 224,100
2022/11/09 125 127 124 126 304,000
2022/11/08 124 127 124 127 321,000
2022/11/07 126 126 123 124 212,500
2022/11/04 124 125 122 123 239,300
2022/11/02 124 125 122 125 190,500
2022/11/01 125 126 124 124 191,500
2022/10/31 126 127 124 125 176,600
2022/10/28 125 128 125 127 136,100
2022/10/27 126 127 125 125 91,400
2022/10/26 124 127 124 126 204,000
2022/10/25 124 125 123 124 199,600
2022/10/24 127 127 123 124 245,900
2022/10/21 127 127 123 123 286,900
2022/10/20 127 129 126 126 178,300
2022/10/19 127 130 127 130 246,600
2022/10/18 126 129 125 127 326,600
2022/10/17 124 127 123 125 200,700
2022/10/14 124 127 122 125 495,300
2022/10/13 124 125 121 122 368,900
2022/10/12 125 126 124 124 276,300
2022/10/11 130 130 125 127 576,600
2022/10/07 129 131 128 129 508,400
2022/10/06 129 132 128 128 511,200
2022/10/05 128 131 127 128 566,400
2022/10/04 132 133 125 127 1,254,300
2022/10/03 132 146 122 130 6,425,800
2022/09/30 127 129 122 122 685,600
2022/09/29 129 139 124 128 1,700,500
2022/09/28 131 132 126 126 747,400
2022/09/27 134 136 129 129 691,700
2022/09/26 137 138 133 133 439,600
2022/09/22 135 140 132 139 765,600
2022/09/21 139 139 136 136 708,900
2022/09/20 143 143 140 140 425,000
2022/09/16 142 144 140 141 808,600
2022/09/15 145 147 144 144 449,100
2022/09/14 145 148 144 145 658,800
2022/09/13 148 150 147 148 311,600
2022/09/12 146 149 145 148 367,100
2022/09/09 145 148 145 147 768,500
2022/09/08 146 146 144 144 449,900
2022/09/07 149 149 145 145 536,300
2022/09/06 152 154 149 149 716,300
2022/09/05 144 153 143 153 1,111,800
2022/09/02 148 149 143 143 1,383,800
2022/09/01 150 150 148 148 537,700
2022/08/31 151 152 149 150 456,200
2022/08/30 151 152 148 150 668,800
2022/08/29 150 152 147 150 975,900
2022/08/26 151 153 151 151 848,900
2022/08/25 148 153 148 153 798,100
2022/08/24 152 154 150 151 848,700
2022/08/23 150 153 146 151 1,909,900
2022/08/22 160 160 151 153 2,089,100
2022/08/19 161 161 155 158 2,573,300
2022/08/18 169 170 162 162 3,650,100
2022/08/17 154 192 151 169 30,374,000
2022/08/16 149 149 149 149 267,100
2022/08/15 199 199 199 199 146,300
2022/08/12 275 280 268 279 1,179,800
2022/08/10 282 284 273 275 1,093,900
2022/08/09 278 292 278 286 1,882,000
2022/08/08 282 284 273 281 1,627,000
2022/08/05 263 284 261 284 3,008,200
2022/08/04 278 278 267 269 2,057,600
2022/08/03 262 276 254 275 2,957,400
2022/08/02 266 267 254 254 2,247,700
2022/08/01 271 277 257 270 4,109,800
2022/07/29 280 280 265 267 3,018,900
2022/07/28 283 285 272 280 2,698,000
2022/07/27 306 314 280 281 11,919,200
2022/07/26 265 283 261 274 2,854,100
2022/07/25 280 287 263 271 5,089,400
2022/07/22 300 303 291 292 3,085,200
2022/07/21 294 309 286 304 7,409,800
2022/07/20 303 320 279 282 13,475,600
2022/07/19 267 322 260 307 26,922,200
2022/07/15 245 272 244 259 7,914,200
2022/07/14 247 250 240 248 2,519,700
2022/07/13 251 257 238 247 6,875,800
2022/07/12 249 263 231 239 7,987,100
2022/07/11 220 268 216 241 16,081,700
2022/07/08 225 233 207 216 4,814,800
2022/07/07 219 225 204 220 3,660,700
2022/07/06 206 215 198 213 2,421,400
2022/07/05 208 214 203 206 1,032,400
2022/07/04 221 221 202 206 2,180,600
2022/07/01 215 240 210 213 5,647,900
2022/06/30 227 235 220 220 1,747,400
2022/06/29 229 237 212 227 4,105,800
2022/06/28 241 266 231 237 5,372,500
2022/06/27 239 283 219 241 17,729,200
2022/06/24 196 231 187 231 12,302,400
2022/06/23 203 203 181 181 2,230,600
2022/06/22 207 208 192 201 3,324,200
2022/06/21 235 238 192 201 15,841,700
2022/06/20 201 211 190 211 11,978,200
2022/06/17 161 179 158 161 1,809,100
2022/06/16 187 193 161 165 2,680,300
2022/06/15 209 209 182 190 3,398,500
2022/06/14 204 222 180 213 12,616,100
2022/06/13 171 199 169 199 3,153,400
2022/06/10 146 150 145 149 200,200
2022/06/09 148 148 146 148 88,600
2022/06/08 147 148 146 148 99,700
2022/06/07 147 147 145 147 59,400
2022/06/06 144 149 144 148 62,000
2022/06/03 147 149 146 147 125,500
2022/06/02 145 147 143 147 67,800
2022/06/01 147 148 144 145 90,700
2022/05/31 145 147 144 147 75,700
2022/05/30 144 145 142 145 49,300
2022/05/27 141 143 140 143 50,200
2022/05/26 139 142 139 142 71,100
2022/05/25 143 143 138 139 66,800
2022/05/24 143 147 142 143 99,800
2022/05/23 143 147 142 147 83,600
2022/05/20 141 143 139 141 76,500
2022/05/19 138 141 138 140 88,300
2022/05/18 141 144 141 141 68,200
2022/05/17 139 141 139 141 88,300
2022/05/16 143 143 139 141 60,800
2022/05/13 139 143 137 139 164,900
2022/05/12 141 141 137 138 127,700
2022/05/11 139 143 139 141 89,800
2022/05/10 141 141 139 141 90,600
2022/05/09 144 145 141 142 99,100
2022/05/06 150 150 145 146 179,900
2022/05/02 147 150 145 148 103,000
2022/04/28 150 152 147 149 268,100
2022/04/27 149 176 149 152 1,418,900
2022/04/26 148 151 147 148 181,800
2022/04/25 149 153 149 153 55,300
2022/04/22 154 155 149 152 57,200
2022/04/21 155 158 153 153 29,100
2022/04/20 155 158 155 155 72,900
2022/04/19 152 156 152 155 55,500
2022/04/18 154 155 148 152 155,200
2022/04/15 155 156 154 154 38,500
2022/04/14 159 160 156 158 53,400
2022/04/13 156 160 156 157 49,600
2022/04/12 156 159 155 155 67,200
2022/04/11 156 160 156 160 69,900
2022/04/08 161 163 158 158 80,100
2022/04/07 157 165 157 159 96,500
2022/04/06 163 166 152 157 257,200
2022/04/05 165 172 164 168 160,300
2022/04/04 157 163 157 163 84,900
2022/04/01 156 165 153 162 217,700
2022/03/31 156 157 154 157 73,400
2022/03/30 155 157 153 154 63,300
2022/03/29 153 154 150 152 73,200
2022/03/28 154 156 150 151 109,600
2022/03/25 156 158 153 153 80,000
2022/03/24 152 158 151 156 145,900
2022/03/23 152 158 151 156 201,900
2022/03/22 149 154 145 152 182,600
2022/03/18 145 148 144 146 124,100
2022/03/17 140 150 140 145 462,400
2022/03/16 138 139 136 137 86,300
2022/03/15 138 140 136 136 116,900
2022/03/14 135 139 135 139 78,800
2022/03/11 138 138 134 136 125,600
2022/03/10 137 140 137 138 78,000
2022/03/09 139 139 135 135 115,600
2022/03/08 137 141 136 139 192,700
2022/03/07 142 142 135 139 188,200
2022/03/04 148 148 143 144 138,700
2022/03/03 150 151 147 149 122,000
2022/03/02 152 152 146 150 128,000
2022/03/01 147 153 147 153 157,300
2022/02/28 146 150 142 148 260,500
2022/02/25 137 159 137 141 1,056,800
2022/02/24 144 145 134 134 495,000
2022/02/22 145 153 145 147 212,600
2022/02/21 154 154 145 146 387,000
2022/02/18 157 157 152 154 156,400
2022/02/17 160 163 157 157 182,100
2022/02/16 160 162 157 162 166,000
2022/02/15 161 164 157 160 311,500
2022/02/14 167 169 164 164 178,600
2022/02/10 165 175 165 171 278,600
2022/02/09 167 170 165 169 108,600
2022/02/08 166 170 164 166 152,100
2022/02/07 171 175 164 166 214,700
2022/02/04 166 170 163 169 233,200
2022/02/03 171 173 166 167 213,500
2022/02/02 160 175 158 172 571,400
2022/02/01 158 162 156 160 290,300
2022/01/31 158 160 156 157 264,100
2022/01/28 160 164 156 156 282,800
2022/01/27 175 176 157 159 727,700
2022/01/26 175 180 168 171 644,000
2022/01/25 196 199 170 170 1,947,300
2022/01/24 180 205 180 189 3,917,600
2022/01/21 168 192 168 180 4,168,300
2022/01/20 175 199 160 163 2,914,100
2022/01/19 176 203 176 180 9,040,100
2022/01/18 155 187 151 169 4,858,800
2022/01/17 151 153 148 148 88,100
2022/01/14 149 152 147 151 82,300
2022/01/13 150 151 148 149 49,000
2022/01/12 146 154 146 151 167,400
2022/01/11 145 147 144 146 87,200
2022/01/07 145 147 141 145 164,300
2022/01/06 149 149 145 145 89,400
2022/01/05 148 149 147 148 106,200
2022/01/04 150 151 148 150 101,700

このページの先頭へ