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 |
---|---|---|---|---|---|
2023/12/29 | 78 | 84 | 77 | 80 | 608,200 |
2023/12/28 | 77 | 78 | 75 | 77 | 230,500 |
2023/12/27 | 73 | 77 | 73 | 75 | 506,800 |
2023/12/26 | 73 | 75 | 73 | 74 | 411,900 |
2023/12/25 | 76 | 77 | 73 | 73 | 461,600 |
2023/12/22 | 77 | 78 | 76 | 76 | 274,000 |
2023/12/21 | 77 | 78 | 76 | 78 | 189,200 |
2023/12/20 | 76 | 81 | 76 | 78 | 295,300 |
2023/12/19 | 78 | 79 | 76 | 77 | 354,400 |
2023/12/18 | 78 | 80 | 78 | 79 | 279,100 |
2023/12/15 | 81 | 81 | 79 | 79 | 247,500 |
2023/12/14 | 82 | 85 | 80 | 81 | 484,500 |
2023/12/13 | 81 | 85 | 81 | 82 | 412,600 |
2023/12/12 | 83 | 84 | 81 | 81 | 556,400 |
2023/12/11 | 86 | 87 | 82 | 83 | 1,241,700 |
2023/12/08 | 92 | 92 | 85 | 85 | 2,506,300 |
2023/12/07 | 110 | 112 | 92 | 97 | 8,009,200 |
2023/12/06 | 73 | 105 | 73 | 105 | 11,166,900 |
2023/12/05 | 73 | 75 | 72 | 75 | 194,400 |
2023/12/04 | 73 | 75 | 73 | 74 | 110,700 |
2023/12/01 | 75 | 76 | 73 | 74 | 184,700 |
2023/11/30 | 75 | 77 | 75 | 75 | 81,300 |
2023/11/29 | 76 | 77 | 75 | 77 | 189,700 |
2023/11/28 | 75 | 75 | 73 | 74 | 148,600 |
2023/11/27 | 77 | 77 | 75 | 76 | 67,100 |
2023/11/24 | 77 | 78 | 75 | 76 | 234,700 |
2023/11/22 | 79 | 81 | 77 | 77 | 617,500 |
2023/11/21 | 74 | 83 | 73 | 78 | 1,194,600 |
2023/11/20 | 74 | 74 | 72 | 74 | 177,000 |
2023/11/17 | 71 | 74 | 71 | 74 | 105,700 |
2023/11/16 | 71 | 73 | 71 | 72 | 102,500 |
2023/11/15 | 72 | 75 | 72 | 73 | 179,800 |
2023/11/14 | 75 | 75 | 73 | 73 | 180,800 |
2023/11/13 | 73 | 74 | 72 | 73 | 74,600 |
2023/11/10 | 73 | 74 | 72 | 73 | 119,400 |
2023/11/09 | 75 | 76 | 73 | 74 | 118,400 |
2023/11/08 | 74 | 76 | 74 | 75 | 120,000 |
2023/11/07 | 74 | 75 | 74 | 75 | 44,800 |
2023/11/06 | 74 | 76 | 74 | 75 | 131,600 |
2023/11/02 | 73 | 75 | 72 | 73 | 253,200 |
2023/11/01 | 71 | 73 | 71 | 73 | 147,100 |
2023/10/31 | 73 | 74 | 72 | 72 | 185,400 |
2023/10/30 | 71 | 80 | 70 | 73 | 1,315,900 |
2023/10/27 | 72 | 74 | 71 | 71 | 227,400 |
2023/10/26 | 73 | 75 | 71 | 73 | 318,000 |
2023/10/25 | 74 | 76 | 73 | 75 | 179,100 |
2023/10/24 | 76 | 76 | 71 | 76 | 536,600 |
2023/10/23 | 78 | 78 | 76 | 76 | 125,300 |
2023/10/20 | 78 | 79 | 76 | 79 | 286,700 |
2023/10/19 | 79 | 80 | 78 | 79 | 125,600 |
2023/10/18 | 79 | 80 | 78 | 79 | 263,200 |
2023/10/17 | 80 | 80 | 78 | 80 | 97,700 |
2023/10/16 | 81 | 81 | 78 | 80 | 409,700 |
2023/10/13 | 81 | 82 | 80 | 80 | 166,300 |
2023/10/12 | 82 | 83 | 81 | 82 | 173,100 |
2023/10/11 | 83 | 84 | 82 | 82 | 122,800 |
2023/10/10 | 82 | 84 | 81 | 84 | 162,100 |
2023/10/06 | 80 | 82 | 80 | 82 | 77,900 |
2023/10/05 | 82 | 83 | 80 | 81 | 280,200 |
2023/10/04 | 83 | 84 | 82 | 82 | 245,700 |
2023/10/03 | 85 | 86 | 83 | 83 | 166,000 |
2023/10/02 | 88 | 88 | 85 | 85 | 125,900 |
2023/09/29 | 87 | 88 | 87 | 88 | 73,900 |
2023/09/28 | 88 | 89 | 87 | 88 | 135,600 |
2023/09/27 | 88 | 89 | 86 | 89 | 153,400 |
2023/09/26 | 87 | 89 | 87 | 89 | 381,400 |
2023/09/25 | 85 | 87 | 85 | 86 | 112,900 |
2023/09/22 | 83 | 86 | 83 | 84 | 186,200 |
2023/09/21 | 85 | 86 | 84 | 85 | 199,400 |
2023/09/20 | 86 | 87 | 85 | 85 | 196,500 |
2023/09/19 | 87 | 88 | 86 | 86 | 218,200 |
2023/09/15 | 90 | 90 | 87 | 88 | 265,000 |
2023/09/14 | 87 | 90 | 86 | 89 | 472,100 |
2023/09/13 | 90 | 91 | 85 | 86 | 1,090,900 |
2023/09/12 | 91 | 92 | 90 | 90 | 402,400 |
2023/09/11 | 94 | 94 | 91 | 91 | 510,900 |
2023/09/08 | 95 | 96 | 94 | 94 | 249,300 |
2023/09/07 | 98 | 99 | 95 | 95 | 490,900 |
2023/09/06 | 97 | 98 | 96 | 97 | 155,500 |
2023/09/05 | 96 | 97 | 95 | 96 | 311,300 |
2023/09/04 | 98 | 98 | 96 | 96 | 114,400 |
2023/09/01 | 96 | 98 | 96 | 97 | 148,400 |
2023/08/31 | 97 | 98 | 96 | 98 | 222,500 |
2023/08/30 | 98 | 99 | 97 | 97 | 175,900 |
2023/08/29 | 98 | 99 | 97 | 97 | 201,200 |
2023/08/28 | 97 | 99 | 97 | 97 | 160,700 |
2023/08/25 | 97 | 99 | 97 | 98 | 148,300 |
2023/08/24 | 99 | 100 | 97 | 97 | 205,700 |
2023/08/23 | 99 | 100 | 97 | 99 | 238,500 |
2023/08/22 | 98 | 103 | 98 | 100 | 1,190,000 |
2023/08/21 | 95 | 98 | 95 | 97 | 166,400 |
2023/08/18 | 96 | 96 | 95 | 95 | 162,300 |
2023/08/17 | 98 | 98 | 96 | 96 | 212,300 |
2023/08/16 | 99 | 99 | 97 | 97 | 91,500 |
2023/08/15 | 98 | 99 | 97 | 99 | 119,000 |
2023/08/14 | 98 | 99 | 97 | 98 | 76,500 |
2023/08/10 | 98 | 100 | 97 | 100 | 206,100 |
2023/08/09 | 97 | 99 | 97 | 99 | 66,700 |
2023/08/08 | 97 | 98 | 97 | 98 | 44,000 |
2023/08/07 | 97 | 98 | 97 | 97 | 77,000 |
2023/08/04 | 98 | 99 | 97 | 97 | 149,900 |
2023/08/03 | 100 | 100 | 98 | 98 | 198,700 |
2023/08/02 | 99 | 100 | 99 | 99 | 50,600 |
2023/08/01 | 99 | 100 | 99 | 99 | 118,400 |
2023/07/31 | 100 | 100 | 98 | 99 | 158,300 |
2023/07/28 | 100 | 100 | 99 | 99 | 88,800 |
2023/07/27 | 99 | 101 | 99 | 100 | 100,500 |
2023/07/26 | 100 | 100 | 99 | 100 | 42,900 |
2023/07/25 | 99 | 100 | 98 | 100 | 297,000 |
2023/07/24 | 100 | 100 | 99 | 99 | 195,000 |
2023/07/21 | 99 | 100 | 99 | 99 | 157,200 |
2023/07/20 | 100 | 101 | 99 | 99 | 96,900 |
2023/07/19 | 100 | 101 | 100 | 100 | 92,300 |
2023/07/18 | 101 | 101 | 99 | 99 | 158,200 |
2023/07/14 | 100 | 101 | 99 | 101 | 108,300 |
2023/07/13 | 100 | 101 | 99 | 100 | 221,300 |
2023/07/12 | 100 | 101 | 100 | 100 | 85,600 |
2023/07/11 | 101 | 102 | 100 | 101 | 101,100 |
2023/07/10 | 100 | 102 | 100 | 101 | 271,400 |
2023/07/07 | 100 | 102 | 99 | 101 | 226,600 |
2023/07/06 | 103 | 103 | 100 | 100 | 236,800 |
2023/07/05 | 103 | 103 | 101 | 101 | 108,100 |
2023/07/04 | 102 | 103 | 101 | 102 | 99,000 |
2023/07/03 | 102 | 103 | 101 | 102 | 149,600 |
2023/06/30 | 101 | 103 | 100 | 103 | 230,400 |
2023/06/29 | 103 | 103 | 101 | 101 | 162,000 |
2023/06/28 | 103 | 104 | 102 | 102 | 163,800 |
2023/06/27 | 103 | 103 | 101 | 102 | 218,100 |
2023/06/26 | 103 | 104 | 102 | 104 | 77,800 |
2023/06/23 | 104 | 104 | 101 | 104 | 214,000 |
2023/06/22 | 105 | 106 | 102 | 103 | 410,700 |
2023/06/21 | 104 | 107 | 104 | 107 | 178,500 |
2023/06/20 | 103 | 106 | 102 | 106 | 192,000 |
2023/06/19 | 102 | 104 | 101 | 104 | 231,100 |
2023/06/16 | 101 | 103 | 100 | 102 | 183,800 |
2023/06/15 | 103 | 103 | 100 | 101 | 389,000 |
2023/06/14 | 106 | 106 | 102 | 102 | 300,600 |
2023/06/13 | 103 | 106 | 103 | 106 | 347,000 |
2023/06/12 | 102 | 104 | 102 | 104 | 175,600 |
2023/06/09 | 105 | 105 | 103 | 104 | 327,000 |
2023/06/08 | 101 | 106 | 101 | 106 | 427,400 |
2023/06/07 | 101 | 102 | 100 | 100 | 167,600 |
2023/06/06 | 100 | 102 | 100 | 102 | 213,900 |
2023/06/05 | 100 | 101 | 100 | 100 | 92,200 |
2023/06/02 | 100 | 101 | 100 | 101 | 86,000 |
2023/06/01 | 100 | 101 | 100 | 100 | 116,500 |
2023/05/31 | 100 | 101 | 99 | 99 | 164,100 |
2023/05/30 | 101 | 101 | 99 | 100 | 99,700 |
2023/05/29 | 99 | 101 | 99 | 101 | 125,500 |
2023/05/26 | 101 | 101 | 99 | 99 | 182,000 |
2023/05/25 | 103 | 103 | 100 | 101 | 253,500 |
2023/05/24 | 102 | 104 | 102 | 103 | 213,000 |
2023/05/23 | 100 | 104 | 100 | 103 | 252,400 |
2023/05/22 | 100 | 101 | 99 | 101 | 183,700 |
2023/05/19 | 100 | 101 | 99 | 100 | 224,600 |
2023/05/18 | 101 | 102 | 100 | 100 | 267,700 |
2023/05/17 | 103 | 103 | 101 | 101 | 224,200 |
2023/05/16 | 103 | 104 | 102 | 103 | 173,100 |
2023/05/15 | 106 | 106 | 102 | 104 | 268,800 |
2023/05/12 | 106 | 107 | 105 | 105 | 148,800 |
2023/05/11 | 107 | 108 | 106 | 108 | 34,300 |
2023/05/10 | 108 | 108 | 107 | 107 | 25,600 |
2023/05/09 | 107 | 109 | 106 | 107 | 121,000 |
2023/05/08 | 106 | 108 | 106 | 106 | 170,300 |
2023/05/02 | 103 | 107 | 102 | 106 | 357,000 |
2023/05/01 | 105 | 106 | 102 | 102 | 416,500 |
2023/04/28 | 107 | 109 | 104 | 106 | 368,500 |
2023/04/27 | 110 | 111 | 107 | 107 | 468,800 |
2023/04/26 | 111 | 112 | 110 | 110 | 309,300 |
2023/04/25 | 112 | 113 | 111 | 111 | 145,100 |
2023/04/24 | 112 | 113 | 111 | 111 | 100,400 |
2023/04/21 | 113 | 114 | 112 | 112 | 335,300 |
2023/04/20 | 115 | 115 | 113 | 114 | 255,900 |
2023/04/19 | 114 | 115 | 113 | 113 | 98,800 |
2023/04/18 | 114 | 116 | 114 | 115 | 113,300 |
2023/04/17 | 115 | 115 | 114 | 114 | 77,700 |
2023/04/14 | 115 | 116 | 114 | 115 | 194,200 |
2023/04/13 | 115 | 115 | 114 | 114 | 208,600 |
2023/04/12 | 113 | 114 | 113 | 113 | 167,700 |
2023/04/11 | 113 | 115 | 113 | 113 | 224,100 |
2023/04/10 | 112 | 114 | 112 | 112 | 211,200 |
2023/04/07 | 115 | 115 | 112 | 112 | 316,400 |
2023/04/06 | 118 | 118 | 114 | 116 | 888,300 |
2023/04/05 | 115 | 117 | 113 | 113 | 411,300 |
2023/04/04 | 112 | 119 | 112 | 115 | 1,530,300 |
2023/04/03 | 111 | 113 | 111 | 113 | 217,700 |
2023/03/31 | 113 | 114 | 111 | 111 | 199,500 |
2023/03/30 | 111 | 112 | 111 | 111 | 89,900 |
2023/03/29 | 111 | 112 | 110 | 111 | 241,300 |
2023/03/28 | 111 | 112 | 110 | 112 | 227,700 |
2023/03/27 | 113 | 113 | 111 | 111 | 243,900 |
2023/03/24 | 113 | 113 | 111 | 113 | 151,800 |
2023/03/23 | 111 | 113 | 111 | 113 | 143,400 |
2023/03/22 | 112 | 113 | 111 | 111 | 222,100 |
2023/03/20 | 113 | 113 | 110 | 111 | 317,800 |
2023/03/17 | 113 | 115 | 113 | 114 | 182,400 |
2023/03/16 | 111 | 113 | 110 | 113 | 422,500 |
2023/03/15 | 113 | 115 | 113 | 113 | 172,000 |
2023/03/14 | 114 | 115 | 112 | 113 | 461,900 |
2023/03/13 | 117 | 117 | 113 | 115 | 465,100 |
2023/03/10 | 120 | 120 | 118 | 118 | 167,200 |
2023/03/09 | 120 | 120 | 118 | 118 | 210,100 |
2023/03/08 | 119 | 120 | 118 | 120 | 345,500 |
2023/03/07 | 124 | 124 | 120 | 121 | 492,200 |
2023/03/06 | 120 | 122 | 119 | 122 | 373,600 |
2023/03/03 | 119 | 121 | 118 | 119 | 341,800 |
2023/03/02 | 118 | 119 | 117 | 118 | 266,700 |
2023/03/01 | 118 | 119 | 117 | 117 | 178,100 |
2023/02/28 | 117 | 119 | 117 | 117 | 136,700 |
2023/02/27 | 117 | 119 | 116 | 117 | 276,100 |
2023/02/24 | 118 | 119 | 116 | 117 | 326,300 |
2023/02/22 | 118 | 119 | 116 | 118 | 366,000 |
2023/02/21 | 120 | 121 | 119 | 119 | 285,100 |
2023/02/20 | 121 | 121 | 118 | 119 | 131,000 |
2023/02/17 | 118 | 122 | 118 | 120 | 511,600 |
2023/02/16 | 114 | 121 | 113 | 119 | 691,000 |
2023/02/15 | 117 | 117 | 111 | 114 | 693,800 |
2023/02/14 | 118 | 119 | 114 | 114 | 742,900 |
2023/02/13 | 121 | 122 | 117 | 119 | 862,400 |
2023/02/10 | 122 | 125 | 119 | 120 | 820,700 |
2023/02/09 | 120 | 124 | 119 | 124 | 598,900 |
2023/02/08 | 121 | 122 | 120 | 121 | 84,700 |
2023/02/07 | 119 | 122 | 119 | 120 | 190,600 |
2023/02/06 | 119 | 120 | 118 | 118 | 156,700 |
2023/02/03 | 121 | 121 | 118 | 119 | 205,800 |
2023/02/02 | 123 | 123 | 120 | 122 | 209,700 |
2023/02/01 | 121 | 125 | 121 | 124 | 254,000 |
2023/01/31 | 122 | 123 | 120 | 122 | 177,900 |
2023/01/30 | 126 | 126 | 119 | 121 | 447,000 |
2023/01/27 | 124 | 126 | 124 | 126 | 202,300 |
2023/01/26 | 126 | 131 | 122 | 124 | 886,100 |
2023/01/25 | 124 | 133 | 123 | 126 | 1,545,800 |
2023/01/24 | 121 | 126 | 118 | 123 | 1,189,300 |
2023/01/23 | 116 | 119 | 116 | 119 | 272,900 |
2023/01/20 | 114 | 117 | 114 | 115 | 218,600 |
2023/01/19 | 113 | 116 | 112 | 115 | 352,900 |
2023/01/18 | 113 | 115 | 113 | 114 | 309,000 |
2023/01/17 | 114 | 114 | 112 | 112 | 280,000 |
2023/01/16 | 116 | 116 | 113 | 113 | 180,500 |
2023/01/13 | 118 | 118 | 115 | 116 | 191,400 |
2023/01/12 | 120 | 120 | 116 | 117 | 304,600 |
2023/01/11 | 121 | 128 | 118 | 120 | 1,129,600 |
2023/01/10 | 114 | 118 | 114 | 116 | 235,500 |
2023/01/06 | 112 | 115 | 111 | 114 | 203,100 |
2023/01/05 | 115 | 116 | 112 | 113 | 286,600 |
2023/01/04 | 116 | 116 | 112 | 113 | 156,300 |