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 |
|---|---|---|---|---|---|
| 2024/12/30 | 51 | 54 | 51 | 53 | 200,000 |
| 2024/12/27 | 50 | 53 | 50 | 51 | 412,700 |
| 2024/12/26 | 51 | 52 | 49 | 50 | 965,000 |
| 2024/12/25 | 49 | 52 | 49 | 50 | 574,100 |
| 2024/12/24 | 52 | 52 | 49 | 49 | 751,300 |
| 2024/12/23 | 55 | 55 | 51 | 51 | 687,100 |
| 2024/12/20 | 56 | 57 | 55 | 55 | 203,000 |
| 2024/12/19 | 56 | 57 | 55 | 56 | 169,100 |
| 2024/12/18 | 57 | 58 | 56 | 57 | 231,400 |
| 2024/12/17 | 57 | 58 | 57 | 57 | 88,900 |
| 2024/12/16 | 58 | 59 | 58 | 58 | 70,800 |
| 2024/12/13 | 59 | 59 | 57 | 58 | 231,000 |
| 2024/12/12 | 59 | 61 | 58 | 59 | 464,400 |
| 2024/12/11 | 59 | 60 | 58 | 59 | 171,100 |
| 2024/12/10 | 59 | 60 | 58 | 59 | 202,100 |
| 2024/12/09 | 58 | 62 | 58 | 60 | 457,300 |
| 2024/12/06 | 59 | 59 | 58 | 58 | 149,500 |
| 2024/12/05 | 60 | 61 | 59 | 59 | 189,700 |
| 2024/12/04 | 61 | 62 | 60 | 60 | 103,400 |
| 2024/12/03 | 62 | 62 | 61 | 61 | 88,200 |
| 2024/12/02 | 62 | 63 | 61 | 61 | 105,800 |
| 2024/11/29 | 62 | 63 | 61 | 63 | 226,300 |
| 2024/11/28 | 62 | 63 | 60 | 62 | 213,600 |
| 2024/11/27 | 61 | 63 | 61 | 62 | 146,900 |
| 2024/11/26 | 63 | 63 | 61 | 62 | 122,900 |
| 2024/11/25 | 62 | 63 | 61 | 63 | 194,200 |
| 2024/11/22 | 60 | 62 | 60 | 62 | 153,100 |
| 2024/11/21 | 61 | 63 | 60 | 61 | 501,900 |
| 2024/11/20 | 59 | 62 | 59 | 60 | 369,900 |
| 2024/11/19 | 58 | 60 | 58 | 59 | 233,300 |
| 2024/11/18 | 59 | 60 | 58 | 58 | 289,500 |
| 2024/11/15 | 59 | 61 | 58 | 60 | 274,300 |
| 2024/11/14 | 61 | 61 | 59 | 59 | 119,300 |
| 2024/11/13 | 61 | 61 | 60 | 61 | 39,900 |
| 2024/11/12 | 60 | 61 | 60 | 61 | 47,800 |
| 2024/11/11 | 60 | 61 | 60 | 60 | 38,800 |
| 2024/11/08 | 60 | 61 | 60 | 61 | 19,300 |
| 2024/11/07 | 61 | 61 | 60 | 61 | 68,400 |
| 2024/11/06 | 61 | 62 | 60 | 60 | 188,500 |
| 2024/11/05 | 60 | 62 | 60 | 61 | 71,600 |
| 2024/11/01 | 61 | 62 | 60 | 61 | 114,900 |
| 2024/10/31 | 61 | 62 | 61 | 61 | 48,100 |
| 2024/10/30 | 63 | 63 | 61 | 61 | 33,000 |
| 2024/10/29 | 62 | 63 | 61 | 63 | 78,300 |
| 2024/10/28 | 60 | 62 | 60 | 62 | 168,500 |
| 2024/10/25 | 61 | 63 | 60 | 60 | 461,400 |
| 2024/10/24 | 61 | 62 | 60 | 60 | 174,400 |
| 2024/10/23 | 62 | 63 | 61 | 62 | 150,000 |
| 2024/10/22 | 63 | 63 | 61 | 61 | 74,600 |
| 2024/10/21 | 61 | 63 | 61 | 63 | 149,300 |
| 2024/10/18 | 62 | 63 | 61 | 61 | 101,000 |
| 2024/10/17 | 62 | 63 | 61 | 61 | 53,700 |
| 2024/10/16 | 61 | 63 | 61 | 63 | 65,300 |
| 2024/10/15 | 62 | 63 | 61 | 63 | 104,700 |
| 2024/10/11 | 62 | 63 | 61 | 63 | 71,900 |
| 2024/10/10 | 62 | 63 | 61 | 63 | 111,600 |
| 2024/10/09 | 63 | 63 | 62 | 62 | 43,200 |
| 2024/10/08 | 63 | 64 | 62 | 63 | 146,200 |
| 2024/10/07 | 63 | 64 | 62 | 63 | 97,400 |
| 2024/10/04 | 63 | 64 | 62 | 63 | 122,300 |
| 2024/10/03 | 62 | 68 | 61 | 62 | 780,900 |
| 2024/10/02 | 62 | 63 | 61 | 61 | 85,800 |
| 2024/10/01 | 62 | 63 | 61 | 63 | 122,400 |
| 2024/09/30 | 62 | 63 | 61 | 62 | 183,800 |
| 2024/09/27 | 63 | 64 | 62 | 63 | 225,800 |
| 2024/09/26 | 64 | 65 | 63 | 63 | 127,300 |
| 2024/09/25 | 65 | 65 | 63 | 64 | 98,900 |
| 2024/09/24 | 65 | 65 | 63 | 64 | 166,100 |
| 2024/09/20 | 65 | 65 | 64 | 64 | 75,200 |
| 2024/09/19 | 64 | 65 | 62 | 64 | 156,700 |
| 2024/09/18 | 62 | 64 | 62 | 64 | 117,200 |
| 2024/09/17 | 64 | 64 | 60 | 63 | 522,600 |
| 2024/09/13 | 64 | 66 | 63 | 63 | 177,700 |
| 2024/09/12 | 65 | 70 | 62 | 64 | 1,110,200 |
| 2024/09/11 | 64 | 65 | 62 | 64 | 230,100 |
| 2024/09/10 | 64 | 66 | 64 | 64 | 109,100 |
| 2024/09/09 | 63 | 65 | 61 | 65 | 242,800 |
| 2024/09/06 | 66 | 66 | 64 | 64 | 278,500 |
| 2024/09/05 | 67 | 68 | 65 | 66 | 340,900 |
| 2024/09/04 | 68 | 68 | 66 | 67 | 257,000 |
| 2024/09/03 | 67 | 69 | 67 | 69 | 208,200 |
| 2024/09/02 | 69 | 70 | 66 | 68 | 408,500 |
| 2024/08/30 | 69 | 70 | 68 | 69 | 116,800 |
| 2024/08/29 | 69 | 70 | 68 | 69 | 356,300 |
| 2024/08/28 | 72 | 73 | 70 | 70 | 301,300 |
| 2024/08/27 | 71 | 72 | 69 | 70 | 336,300 |
| 2024/08/26 | 69 | 72 | 68 | 72 | 397,600 |
| 2024/08/23 | 69 | 70 | 68 | 70 | 169,300 |
| 2024/08/22 | 69 | 70 | 68 | 69 | 201,400 |
| 2024/08/21 | 69 | 70 | 68 | 68 | 514,700 |
| 2024/08/20 | 72 | 72 | 71 | 71 | 120,000 |
| 2024/08/19 | 71 | 74 | 70 | 70 | 351,800 |
| 2024/08/16 | 70 | 71 | 69 | 71 | 330,700 |
| 2024/08/15 | 69 | 70 | 68 | 69 | 352,800 |
| 2024/08/14 | 69 | 70 | 68 | 70 | 113,600 |
| 2024/08/13 | 68 | 70 | 67 | 70 | 320,800 |
| 2024/08/09 | 66 | 68 | 64 | 68 | 285,100 |
| 2024/08/08 | 68 | 70 | 65 | 65 | 333,200 |
| 2024/08/07 | 60 | 67 | 60 | 65 | 475,300 |
| 2024/08/06 | 60 | 64 | 59 | 60 | 867,500 |
| 2024/08/05 | 71 | 71 | 50 | 57 | 1,620,500 |
| 2024/08/02 | 79 | 79 | 74 | 76 | 843,200 |
| 2024/08/01 | 83 | 84 | 78 | 82 | 593,600 |
| 2024/07/31 | 82 | 86 | 79 | 81 | 2,011,700 |
| 2024/07/30 | 75 | 78 | 74 | 78 | 324,000 |
| 2024/07/29 | 73 | 75 | 73 | 74 | 180,800 |
| 2024/07/26 | 73 | 75 | 73 | 73 | 215,200 |
| 2024/07/25 | 75 | 79 | 73 | 73 | 1,627,000 |
| 2024/07/24 | 75 | 77 | 74 | 77 | 347,600 |
| 2024/07/23 | 76 | 76 | 73 | 74 | 802,600 |
| 2024/07/22 | 75 | 94 | 72 | 76 | 7,229,100 |
| 2024/07/19 | 76 | 77 | 75 | 76 | 110,700 |
| 2024/07/18 | 74 | 77 | 74 | 77 | 234,900 |
| 2024/07/17 | 75 | 75 | 74 | 75 | 118,600 |
| 2024/07/16 | 74 | 75 | 74 | 75 | 38,000 |
| 2024/07/12 | 74 | 75 | 73 | 74 | 95,400 |
| 2024/07/11 | 73 | 74 | 73 | 73 | 44,600 |
| 2024/07/10 | 75 | 75 | 73 | 73 | 94,800 |
| 2024/07/09 | 74 | 75 | 73 | 75 | 94,700 |
| 2024/07/08 | 74 | 75 | 73 | 75 | 73,600 |
| 2024/07/05 | 75 | 75 | 73 | 75 | 170,100 |
| 2024/07/04 | 74 | 74 | 73 | 74 | 27,100 |
| 2024/07/03 | 74 | 74 | 72 | 74 | 119,000 |
| 2024/07/02 | 73 | 74 | 72 | 74 | 151,800 |
| 2024/07/01 | 74 | 75 | 72 | 73 | 239,900 |
| 2024/06/28 | 78 | 78 | 74 | 74 | 308,900 |
| 2024/06/27 | 74 | 78 | 73 | 77 | 350,200 |
| 2024/06/26 | 75 | 75 | 74 | 74 | 45,500 |
| 2024/06/25 | 74 | 75 | 73 | 75 | 150,000 |
| 2024/06/24 | 74 | 75 | 73 | 74 | 87,800 |
| 2024/06/21 | 73 | 74 | 73 | 74 | 45,000 |
| 2024/06/20 | 72 | 74 | 72 | 74 | 156,500 |
| 2024/06/19 | 73 | 74 | 72 | 72 | 125,900 |
| 2024/06/18 | 72 | 73 | 71 | 72 | 97,800 |
| 2024/06/17 | 71 | 72 | 70 | 71 | 54,500 |
| 2024/06/14 | 71 | 72 | 70 | 71 | 81,900 |
| 2024/06/13 | 71 | 72 | 71 | 72 | 51,100 |
| 2024/06/12 | 70 | 73 | 70 | 71 | 81,400 |
| 2024/06/11 | 71 | 73 | 70 | 70 | 205,400 |
| 2024/06/10 | 71 | 72 | 70 | 71 | 115,100 |
| 2024/06/07 | 70 | 71 | 70 | 71 | 146,900 |
| 2024/06/06 | 70 | 76 | 70 | 71 | 681,300 |
| 2024/06/05 | 72 | 72 | 70 | 72 | 179,900 |
| 2024/06/04 | 70 | 73 | 69 | 72 | 336,600 |
| 2024/06/03 | 68 | 70 | 68 | 70 | 103,300 |
| 2024/05/31 | 68 | 69 | 68 | 68 | 32,700 |
| 2024/05/30 | 68 | 69 | 67 | 69 | 169,400 |
| 2024/05/29 | 69 | 70 | 68 | 68 | 133,500 |
| 2024/05/28 | 69 | 71 | 68 | 69 | 173,400 |
| 2024/05/27 | 69 | 69 | 68 | 68 | 123,100 |
| 2024/05/24 | 70 | 70 | 68 | 68 | 237,700 |
| 2024/05/23 | 69 | 77 | 68 | 70 | 1,708,400 |
| 2024/05/22 | 69 | 70 | 68 | 68 | 119,500 |
| 2024/05/21 | 71 | 71 | 69 | 70 | 60,800 |
| 2024/05/20 | 69 | 71 | 68 | 71 | 220,300 |
| 2024/05/17 | 68 | 69 | 68 | 69 | 82,300 |
| 2024/05/16 | 69 | 69 | 68 | 68 | 198,800 |
| 2024/05/15 | 70 | 70 | 69 | 69 | 140,900 |
| 2024/05/14 | 69 | 70 | 68 | 69 | 143,900 |
| 2024/05/13 | 69 | 70 | 68 | 70 | 212,900 |
| 2024/05/10 | 69 | 70 | 69 | 70 | 111,200 |
| 2024/05/09 | 70 | 74 | 69 | 69 | 541,800 |
| 2024/05/08 | 71 | 72 | 70 | 70 | 346,400 |
| 2024/05/07 | 71 | 84 | 69 | 71 | 3,564,800 |
| 2024/05/02 | 69 | 71 | 69 | 71 | 151,800 |
| 2024/05/01 | 69 | 70 | 69 | 70 | 45,700 |
| 2024/04/30 | 69 | 70 | 68 | 70 | 59,100 |
| 2024/04/26 | 69 | 70 | 68 | 70 | 38,600 |
| 2024/04/25 | 70 | 70 | 68 | 70 | 76,000 |
| 2024/04/24 | 69 | 71 | 68 | 70 | 97,500 |
| 2024/04/23 | 68 | 70 | 68 | 70 | 98,600 |
| 2024/04/22 | 68 | 69 | 68 | 69 | 69,500 |
| 2024/04/19 | 70 | 71 | 67 | 68 | 358,200 |
| 2024/04/18 | 69 | 72 | 69 | 71 | 194,000 |
| 2024/04/17 | 71 | 72 | 68 | 69 | 433,600 |
| 2024/04/16 | 72 | 73 | 71 | 71 | 378,400 |
| 2024/04/15 | 74 | 74 | 72 | 73 | 154,200 |
| 2024/04/12 | 74 | 75 | 74 | 74 | 70,500 |
| 2024/04/11 | 75 | 75 | 73 | 75 | 181,000 |
| 2024/04/10 | 75 | 76 | 74 | 75 | 44,700 |
| 2024/04/09 | 73 | 76 | 73 | 74 | 153,400 |
| 2024/04/08 | 75 | 75 | 73 | 73 | 178,400 |
| 2024/04/05 | 74 | 75 | 72 | 75 | 245,300 |
| 2024/04/04 | 74 | 75 | 73 | 73 | 160,600 |
| 2024/04/03 | 75 | 75 | 73 | 73 | 345,500 |
| 2024/04/02 | 76 | 76 | 75 | 75 | 241,700 |
| 2024/04/01 | 77 | 78 | 76 | 76 | 104,500 |
| 2024/03/29 | 77 | 78 | 76 | 77 | 173,200 |
| 2024/03/28 | 78 | 79 | 77 | 77 | 90,000 |
| 2024/03/27 | 78 | 79 | 77 | 77 | 136,500 |
| 2024/03/26 | 81 | 81 | 76 | 77 | 546,400 |
| 2024/03/25 | 80 | 82 | 80 | 81 | 192,100 |
| 2024/03/22 | 82 | 83 | 79 | 80 | 577,600 |
| 2024/03/21 | 83 | 83 | 81 | 81 | 100,600 |
| 2024/03/19 | 81 | 82 | 79 | 82 | 169,400 |
| 2024/03/18 | 81 | 81 | 80 | 80 | 262,400 |
| 2024/03/15 | 79 | 80 | 77 | 79 | 538,900 |
| 2024/03/14 | 80 | 81 | 79 | 80 | 136,300 |
| 2024/03/13 | 81 | 82 | 79 | 80 | 144,000 |
| 2024/03/12 | 81 | 82 | 79 | 81 | 160,300 |
| 2024/03/11 | 83 | 83 | 81 | 81 | 190,300 |
| 2024/03/08 | 82 | 84 | 81 | 84 | 151,000 |
| 2024/03/07 | 83 | 85 | 81 | 82 | 381,900 |
| 2024/03/06 | 82 | 84 | 82 | 84 | 230,300 |
| 2024/03/05 | 83 | 85 | 81 | 83 | 441,000 |
| 2024/03/04 | 88 | 88 | 83 | 85 | 562,000 |
| 2024/03/01 | 89 | 89 | 84 | 84 | 755,200 |
| 2024/02/29 | 94 | 101 | 88 | 89 | 3,201,900 |
| 2024/02/28 | 90 | 92 | 89 | 91 | 574,400 |
| 2024/02/27 | 85 | 90 | 84 | 89 | 513,300 |
| 2024/02/26 | 80 | 84 | 79 | 83 | 454,700 |
| 2024/02/22 | 81 | 83 | 78 | 80 | 1,351,700 |
| 2024/02/21 | 81 | 104 | 81 | 84 | 8,947,200 |
| 2024/02/20 | 80 | 85 | 78 | 82 | 667,500 |
| 2024/02/19 | 81 | 84 | 75 | 80 | 1,466,900 |
| 2024/02/16 | 76 | 76 | 73 | 76 | 333,000 |
| 2024/02/15 | 74 | 79 | 74 | 74 | 620,100 |
| 2024/02/14 | 75 | 77 | 75 | 75 | 129,500 |
| 2024/02/13 | 75 | 76 | 75 | 76 | 280,600 |
| 2024/02/09 | 74 | 75 | 73 | 75 | 257,600 |
| 2024/02/08 | 76 | 76 | 73 | 76 | 271,200 |
| 2024/02/07 | 75 | 76 | 74 | 76 | 131,300 |
| 2024/02/06 | 75 | 76 | 74 | 74 | 137,600 |
| 2024/02/05 | 77 | 77 | 74 | 76 | 265,200 |
| 2024/02/02 | 76 | 77 | 75 | 77 | 105,900 |
| 2024/02/01 | 77 | 78 | 75 | 75 | 388,500 |
| 2024/01/31 | 78 | 79 | 76 | 78 | 292,700 |
| 2024/01/30 | 79 | 79 | 77 | 78 | 231,800 |
| 2024/01/29 | 79 | 79 | 78 | 78 | 76,000 |
| 2024/01/26 | 79 | 80 | 78 | 78 | 104,100 |
| 2024/01/25 | 79 | 80 | 78 | 78 | 109,000 |
| 2024/01/24 | 80 | 81 | 79 | 79 | 153,100 |
| 2024/01/23 | 80 | 82 | 79 | 80 | 270,400 |
| 2024/01/22 | 77 | 80 | 77 | 78 | 173,300 |
| 2024/01/19 | 77 | 78 | 75 | 78 | 354,600 |
| 2024/01/18 | 75 | 78 | 75 | 76 | 120,100 |
| 2024/01/17 | 78 | 79 | 75 | 75 | 267,600 |
| 2024/01/16 | 80 | 80 | 77 | 77 | 272,700 |
| 2024/01/15 | 79 | 80 | 78 | 80 | 102,900 |
| 2024/01/12 | 79 | 80 | 78 | 78 | 132,400 |
| 2024/01/11 | 81 | 81 | 79 | 79 | 125,400 |
| 2024/01/10 | 81 | 81 | 80 | 81 | 136,200 |
| 2024/01/09 | 79 | 82 | 79 | 81 | 350,400 |
| 2024/01/05 | 81 | 84 | 78 | 78 | 648,300 |
| 2024/01/04 | 79 | 82 | 77 | 80 | 395,600 |