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
2025/09/17 75 78 71 73 4,454,600
2025/09/16 75 91 73 74 21,541,700
2025/09/12 82 83 75 75 7,601,300
2025/09/11 88 90 80 83 7,858,000
2025/09/10 89 91 84 86 10,366,500
2025/09/09 105 105 92 93 12,861,700
2025/09/08 113 114 96 106 27,157,100
2025/09/05 123 144 111 117 78,624,200
2025/09/04 100 121 99 121 84,205,600
2025/09/03 89 110 82 93 117,828,400
2025/09/02 70 80 67 80 41,984,300
2025/09/01 51 51 50 50 339,600
2025/08/29 49 51 49 51 466,300
2025/08/28 52 52 49 51 1,079,300
2025/08/27 53 53 51 52 532,100
2025/08/26 51 53 50 53 528,000
2025/08/25 51 52 50 51 746,200
2025/08/22 51 54 51 51 1,189,100
2025/08/21 52 54 50 52 2,152,300
2025/08/20 51 58 51 53 3,115,800
2025/08/19 51 52 50 51 528,100
2025/08/18 51 52 51 51 439,700
2025/08/15 50 51 49 51 468,100
2025/08/14 49 51 49 50 420,300
2025/08/13 49 50 49 49 75,200
2025/08/12 49 50 48 49 236,600
2025/08/08 49 50 48 49 411,300
2025/08/07 49 50 49 49 140,800
2025/08/06 50 50 49 50 92,100
2025/08/05 50 51 49 49 288,000
2025/08/04 49 50 49 50 402,200
2025/08/01 52 52 49 49 572,600
2025/07/31 51 52 51 51 207,700
2025/07/30 51 53 50 51 680,900
2025/07/29 50 51 49 51 381,000
2025/07/28 50 51 50 50 406,300
2025/07/25 49 50 48 50 243,000
2025/07/24 49 50 48 49 253,600
2025/07/23 49 50 49 49 278,200
2025/07/22 51 51 48 50 721,700
2025/07/18 51 51 49 51 543,200
2025/07/17 52 53 50 50 824,300
2025/07/16 55 55 52 53 1,909,400
2025/07/15 51 57 49 55 3,384,400
2025/07/14 52 52 49 51 484,300
2025/07/11 51 52 50 52 809,300
2025/07/10 48 53 48 51 2,533,200
2025/07/09 48 49 47 48 408,000
2025/07/08 47 49 46 48 506,500
2025/07/07 47 47 46 47 274,800
2025/07/04 45 47 44 47 428,300
2025/07/03 47 47 45 45 362,300
2025/07/02 48 49 46 46 486,300
2025/07/01 49 49 48 49 198,500
2025/06/30 48 51 47 49 938,800
2025/06/27 48 49 46 47 709,900
2025/06/26 48 49 47 49 813,200
2025/06/25 49 49 46 48 1,013,800
2025/06/24 46 51 46 49 4,214,100
2025/06/23 45 45 43 45 204,500
2025/06/20 45 46 44 45 224,100
2025/06/19 46 46 44 45 130,200
2025/06/18 44 46 44 46 318,100
2025/06/17 45 45 44 44 115,600
2025/06/16 44 45 43 45 210,400
2025/06/13 43 44 42 44 197,100
2025/06/12 43 44 42 43 251,100
2025/06/11 42 43 42 43 160,700
2025/06/10 43 43 42 42 119,400
2025/06/09 43 44 42 42 133,000
2025/06/06 43 44 43 43 112,000
2025/06/05 44 44 43 44 28,400
2025/06/04 43 44 43 44 140,000
2025/06/03 44 44 43 43 76,100
2025/06/02 44 44 43 44 71,100
2025/05/30 43 44 43 43 68,700
2025/05/29 43 44 42 44 169,100
2025/05/28 43 44 42 42 220,200
2025/05/27 42 43 41 43 260,500
2025/05/26 42 43 42 42 164,600
2025/05/23 43 43 42 42 209,200
2025/05/22 43 44 42 43 276,600
2025/05/21 45 45 43 44 182,900
2025/05/20 44 45 43 45 218,700
2025/05/19 43 44 43 44 71,600
2025/05/16 44 45 43 44 192,200
2025/05/15 44 45 43 44 190,200
2025/05/14 43 45 43 44 327,900
2025/05/13 45 45 43 43 395,300
2025/05/12 45 45 44 44 105,600
2025/05/09 44 45 44 45 226,900
2025/05/08 45 46 44 44 434,100
2025/05/07 46 47 45 46 287,700
2025/05/02 46 48 46 46 721,600
2025/05/01 46 47 46 46 320,700
2025/04/30 46 47 45 46 466,700
2025/04/28 46 50 45 46 3,965,100
2025/04/25 46 47 45 45 280,100
2025/04/24 47 48 46 46 412,700
2025/04/23 48 48 45 45 791,900
2025/04/22 45 49 45 47 1,273,100
2025/04/21 46 54 44 44 6,696,200
2025/04/18 44 51 43 45 4,339,600
2025/04/17 44 49 43 43 4,670,700
2025/04/16 45 53 42 44 7,000,500
2025/04/15 46 46 45 45 151,100
2025/04/14 44 46 44 45 248,600
2025/04/11 42 44 41 44 235,200
2025/04/10 42 44 42 44 533,400
2025/04/09 41 41 39 39 311,500
2025/04/08 40 43 40 42 556,800
2025/04/07 40 41 38 39 592,500
2025/04/04 45 46 43 43 382,000
2025/04/03 48 48 45 46 645,200
2025/04/02 49 49 48 48 223,600
2025/04/01 50 50 48 50 448,400
2025/03/31 50 75 47 49 7,423,500
2025/03/28 51 51 49 50 217,100
2025/03/27 51 51 50 51 73,400
2025/03/26 50 51 49 51 366,400
2025/03/25 50 51 50 50 90,800
2025/03/24 51 51 50 50 58,700
2025/03/21 51 51 50 50 82,000
2025/03/19 51 52 50 50 144,200
2025/03/18 51 52 50 52 164,000
2025/03/17 53 53 50 51 623,600
2025/03/14 50 51 49 51 184,900
2025/03/13 49 50 49 50 73,600
2025/03/12 49 50 49 50 104,500
2025/03/11 49 50 48 49 233,400
2025/03/10 49 50 49 49 124,400
2025/03/07 50 51 49 49 588,100
2025/03/06 50 51 49 51 113,900
2025/03/05 50 50 49 50 212,500
2025/03/04 50 51 49 50 158,600
2025/03/03 49 51 49 50 215,000
2025/02/28 50 51 49 49 288,800
2025/02/27 51 52 50 51 165,700
2025/02/26 53 54 51 51 473,900
2025/02/25 53 54 50 53 809,400
2025/02/21 50 53 49 52 920,500
2025/02/20 49 51 49 50 393,200
2025/02/19 49 50 48 49 316,600
2025/02/18 48 50 48 49 249,400
2025/02/17 49 49 48 48 79,200
2025/02/14 49 49 48 48 94,000
2025/02/13 49 49 48 49 134,600
2025/02/12 49 49 48 48 143,900
2025/02/10 49 49 48 49 107,300
2025/02/07 49 50 48 49 165,600
2025/02/06 49 50 48 49 193,400
2025/02/05 48 49 48 48 111,800
2025/02/04 49 49 48 48 157,900
2025/02/03 49 49 48 49 279,000
2025/01/31 48 49 48 48 124,000
2025/01/30 48 49 48 49 76,200
2025/01/29 49 50 48 49 159,800
2025/01/28 50 50 48 48 163,900
2025/01/27 50 50 49 49 133,800
2025/01/24 49 50 48 50 200,000
2025/01/23 50 50 49 49 87,300
2025/01/22 48 50 48 50 211,600
2025/01/21 49 51 48 48 352,900
2025/01/20 49 50 49 49 194,000
2025/01/17 49 50 48 49 419,400
2025/01/16 50 51 49 49 221,000
2025/01/15 51 51 50 51 60,600
2025/01/14 50 51 50 51 90,800
2025/01/10 50 51 50 51 65,100
2025/01/09 51 51 50 50 98,600
2025/01/08 51 52 50 51 96,400
2025/01/07 51 52 50 51 184,000
2025/01/06 53 53 49 50 650,700

このページの先頭へ