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
2026/06/19 58 59 57 57 903,300
2026/06/18 57 58 55 57 1,385,800
2026/06/17 55 60 54 57 1,158,900
2026/06/16 57 58 54 56 826,500
2026/06/15 55 57 54 56 1,062,000
2026/06/12 56 57 52 52 1,618,900
2026/06/11 56 57 54 56 1,014,900
2026/06/10 59 59 55 56 2,347,700
2026/06/09 59 64 57 59 1,359,100
2026/06/08 60 60 57 58 1,027,500
2026/06/05 58 66 58 60 2,398,800
2026/06/04 60 60 55 58 3,339,500
2026/06/03 56 64 56 61 5,124,200
2026/06/02 58 58 55 56 2,397,800
2026/06/01 59 61 56 58 2,872,700
2026/05/29 61 62 59 59 863,500
2026/05/28 60 63 60 61 747,500
2026/05/27 62 63 59 61 1,589,600
2026/05/26 65 67 61 63 1,877,400
2026/05/25 69 70 64 64 1,814,200
2026/05/22 67 70 65 68 1,486,700
2026/05/21 66 69 66 67 1,340,100
2026/05/20 71 71 64 65 1,862,700
2026/05/19 70 73 70 71 1,123,600
2026/05/18 71 73 67 70 2,348,000
2026/05/15 72 73 70 71 2,736,700
2026/05/14 80 82 77 77 1,495,100
2026/05/13 82 82 79 80 2,000,500
2026/05/12 84 87 83 83 1,014,900
2026/05/11 89 89 83 83 2,325,900
2026/05/08 93 93 86 89 3,305,200
2026/05/07 94 97 93 93 1,507,300
2026/05/01 92 95 92 93 948,700
2026/04/30 94 95 92 92 1,004,700
2026/04/28 95 96 92 94 1,419,400
2026/04/27 93 101 93 95 2,944,000
2026/04/24 96 97 92 92 1,537,800
2026/04/23 97 99 96 96 1,447,500
2026/04/22 98 98 95 96 1,645,400
2026/04/21 105 105 97 98 3,325,700
2026/04/20 98 109 98 103 5,384,600
2026/04/17 96 100 95 97 2,067,100
2026/04/16 94 97 91 95 1,736,900
2026/04/15 93 98 92 94 2,339,100
2026/04/14 91 94 90 92 1,954,800
2026/04/13 90 92 87 90 2,987,300
2026/04/10 98 98 92 92 3,933,900
2026/04/09 104 105 97 97 4,123,500
2026/04/08 100 104 98 102 2,455,700
2026/04/07 101 104 97 99 3,143,000
2026/04/06 101 103 100 100 1,582,700
2026/04/03 101 104 99 99 1,202,700
2026/03/27 99 105 99 102 2,055,300
2026/03/26 103 105 98 101 3,024,800
2026/03/25 103 107 103 106 1,699,500
2026/03/24 101 105 99 104 3,004,300
2026/03/23 102 103 97 99 3,804,800
2026/03/19 106 107 102 103 3,082,000
2026/03/18 109 113 105 108 8,536,300
2026/03/17 118 119 107 109 5,406,500
2026/03/16 117 119 111 115 3,584,000
2026/03/13 117 118 113 116 3,975,600
2026/03/12 129 131 119 120 5,747,300
2026/03/11 124 137 124 129 9,902,300
2026/03/10 121 127 117 122 6,592,600
2026/03/09 110 125 109 117 8,152,600
2026/03/06 130 130 118 121 9,716,600
2026/03/05 145 158 130 135 18,686,800
2026/03/04 161 161 130 131 17,090,300
2026/03/03 215 215 160 165 27,222,100
2026/03/02 232 233 214 217 7,987,400
2026/02/27 228 250 221 236 13,643,600
2026/02/26 213 245 210 240 26,098,400
2026/02/25 209 218 196 196 7,040,500
2026/02/24 183 220 178 214 16,071,800
2026/02/20 200 207 175 183 10,454,100
2026/02/19 180 218 172 205 16,113,600
2026/02/18 250 264 189 190 18,974,100
2026/02/17 191 226 190 226 23,354,200
2026/02/16 157 186 147 176 44,610,900
2026/02/13 313 350 225 225 7,185,400
2026/02/12 305 305 270 305 14,625,100
2026/02/10 188 225 184 225 21,454,800
2026/02/09 168 197 162 175 36,299,100
2026/02/06 127 150 124 148 21,719,400
2026/02/05 113 128 112 125 15,913,400
2026/02/04 118 119 107 110 6,795,300
2026/02/03 122 134 110 117 16,707,700
2026/02/02 102 127 101 127 28,431,100
2026/01/30 104 110 96 97 13,495,300
2026/01/29 104 106 90 95 10,530,500
2026/01/28 87 102 86 99 22,505,100
2026/01/27 92 92 81 83 7,652,400
2026/01/26 75 93 73 90 25,925,500
2026/01/23 63 70 61 66 7,381,500
2026/01/22 62 63 59 59 2,103,700
2026/01/21 60 69 59 60 8,126,100
2026/01/20 72 73 58 59 9,562,500
2026/01/19 51 72 51 67 22,853,100
2026/01/16 44 51 44 48 3,756,800
2026/01/15 44 44 43 44 228,700
2026/01/14 45 46 43 44 1,119,600
2026/01/13 46 46 45 45 240,000
2026/01/09 46 47 45 45 415,800
2026/01/08 47 47 45 46 798,700
2026/01/07 44 46 43 46 577,200
2026/01/06 42 44 42 44 678,400
2026/01/05 42 43 42 42 252,700

このページの先頭へ