くすりの窓口(5592)の株価時系列情報
くすりの窓口(5592)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,744 | 2,818 | 2,744 | 2,793 | 40,900 |
| 2026/01/07 | 2,792 | 2,850 | 2,752 | 2,761 | 59,500 |
| 2026/01/06 | 2,701 | 2,820 | 2,701 | 2,820 | 86,300 |
| 2026/01/05 | 2,666 | 2,723 | 2,616 | 2,690 | 44,900 |
| 2025/12/30 | 2,697 | 2,712 | 2,653 | 2,661 | 64,800 |
| 2025/12/29 | 2,723 | 2,835 | 2,688 | 2,715 | 137,400 |
| 2025/12/26 | 2,600 | 2,673 | 2,575 | 2,673 | 101,100 |
| 2025/12/25 | 2,555 | 2,600 | 2,517 | 2,589 | 71,500 |
| 2025/12/24 | 2,620 | 2,648 | 2,548 | 2,555 | 83,600 |
| 2025/12/23 | 2,538 | 2,635 | 2,538 | 2,619 | 96,200 |
| 2025/12/22 | 2,542 | 2,546 | 2,510 | 2,525 | 48,400 |
| 2025/12/19 | 2,500 | 2,523 | 2,485 | 2,512 | 43,200 |
| 2025/12/18 | 2,483 | 2,508 | 2,476 | 2,486 | 47,200 |
| 2025/12/17 | 2,514 | 2,533 | 2,472 | 2,528 | 69,400 |
| 2025/12/16 | 2,560 | 2,579 | 2,508 | 2,524 | 63,500 |
| 2025/12/15 | 2,532 | 2,570 | 2,499 | 2,544 | 43,900 |
| 2025/12/12 | 2,471 | 2,573 | 2,471 | 2,559 | 49,600 |
| 2025/12/11 | 2,541 | 2,554 | 2,469 | 2,511 | 80,700 |
| 2025/12/10 | 2,559 | 2,594 | 2,533 | 2,546 | 44,600 |
| 2025/12/09 | 2,629 | 2,629 | 2,550 | 2,559 | 64,200 |
| 2025/12/08 | 2,596 | 2,635 | 2,569 | 2,623 | 52,100 |
| 2025/12/05 | 2,580 | 2,615 | 2,542 | 2,569 | 65,500 |
| 2025/12/04 | 2,520 | 2,590 | 2,520 | 2,582 | 59,600 |
| 2025/12/03 | 2,517 | 2,554 | 2,486 | 2,522 | 71,800 |
| 2025/12/02 | 2,700 | 2,710 | 2,520 | 2,542 | 160,200 |
| 2025/12/01 | 2,825 | 2,899 | 2,709 | 2,732 | 101,600 |
| 2025/11/28 | 2,862 | 2,939 | 2,830 | 2,869 | 85,500 |
| 2025/11/27 | 2,692 | 2,898 | 2,691 | 2,880 | 118,500 |
| 2025/11/26 | 2,651 | 2,737 | 2,651 | 2,683 | 63,500 |
| 2025/11/25 | 2,645 | 2,710 | 2,610 | 2,650 | 82,500 |
| 2025/11/21 | 2,730 | 2,813 | 2,662 | 2,695 | 67,600 |
| 2025/11/20 | 2,733 | 2,770 | 2,611 | 2,730 | 131,900 |
| 2025/11/19 | 2,699 | 2,748 | 2,662 | 2,687 | 108,000 |
| 2025/11/18 | 2,771 | 2,809 | 2,656 | 2,699 | 119,200 |
| 2025/11/17 | 2,910 | 2,919 | 2,611 | 2,721 | 355,300 |
| 2025/11/14 | 3,345 | 3,500 | 2,894 | 2,909 | 834,200 |
| 2025/11/13 | 3,420 | 3,435 | 3,315 | 3,330 | 83,900 |
| 2025/11/12 | 3,265 | 3,410 | 3,255 | 3,400 | 63,000 |
| 2025/11/11 | 3,400 | 3,400 | 3,240 | 3,305 | 92,600 |
| 2025/11/10 | 3,260 | 3,380 | 3,215 | 3,335 | 88,700 |
| 2025/11/07 | 3,120 | 3,365 | 3,105 | 3,330 | 150,200 |
| 2025/11/06 | 3,100 | 3,185 | 3,090 | 3,140 | 76,100 |
| 2025/11/05 | 3,040 | 3,115 | 2,965 | 3,070 | 98,800 |
| 2025/11/04 | 3,095 | 3,105 | 3,000 | 3,065 | 127,500 |
| 2025/10/31 | 3,080 | 3,245 | 3,070 | 3,105 | 91,700 |
| 2025/10/30 | 3,100 | 3,210 | 3,070 | 3,115 | 121,900 |
| 2025/10/29 | 3,310 | 3,330 | 3,050 | 3,110 | 188,300 |
| 2025/10/28 | 3,395 | 3,425 | 3,275 | 3,325 | 146,400 |
| 2025/10/27 | 3,535 | 3,595 | 3,370 | 3,425 | 200,300 |
| 2025/10/24 | 3,675 | 3,680 | 3,530 | 3,560 | 110,800 |
| 2025/10/23 | 3,685 | 3,745 | 3,625 | 3,630 | 99,900 |
| 2025/10/22 | 3,565 | 3,805 | 3,565 | 3,680 | 185,100 |
| 2025/10/21 | 3,615 | 3,620 | 3,475 | 3,530 | 84,400 |
| 2025/10/20 | 3,560 | 3,670 | 3,555 | 3,595 | 90,000 |
| 2025/10/17 | 3,695 | 3,710 | 3,530 | 3,555 | 143,100 |
| 2025/10/16 | 3,900 | 3,935 | 3,690 | 3,725 | 95,700 |
| 2025/10/15 | 3,870 | 3,870 | 3,780 | 3,830 | 56,900 |
| 2025/10/14 | 3,880 | 3,935 | 3,780 | 3,815 | 83,500 |
| 2025/10/10 | 4,135 | 4,135 | 3,905 | 3,930 | 65,900 |
| 2025/10/09 | 4,010 | 4,090 | 3,945 | 4,065 | 60,000 |
| 2025/10/08 | 4,005 | 4,050 | 3,915 | 3,960 | 50,000 |
| 2025/10/07 | 4,100 | 4,105 | 3,940 | 3,955 | 81,500 |
| 2025/10/06 | 4,370 | 4,370 | 4,085 | 4,100 | 88,400 |
| 2025/10/03 | 4,040 | 4,230 | 4,040 | 4,160 | 79,600 |
| 2025/10/02 | 4,210 | 4,265 | 3,995 | 4,045 | 126,800 |
| 2025/10/01 | 4,350 | 4,400 | 4,210 | 4,210 | 122,200 |
| 2025/09/30 | 4,490 | 4,490 | 4,335 | 4,390 | 112,600 |
| 2025/09/29 | 4,660 | 4,685 | 4,445 | 4,600 | 97,400 |
| 2025/09/26 | 4,375 | 4,595 | 4,340 | 4,590 | 123,200 |
| 2025/09/25 | 4,280 | 4,375 | 4,215 | 4,350 | 77,300 |
| 2025/09/24 | 4,295 | 4,315 | 4,235 | 4,260 | 83,500 |
| 2025/09/22 | 4,030 | 4,270 | 4,030 | 4,245 | 125,200 |
| 2025/09/19 | 3,875 | 4,000 | 3,850 | 4,000 | 95,700 |
| 2025/09/18 | 3,830 | 3,875 | 3,755 | 3,840 | 81,100 |
| 2025/09/17 | 3,575 | 3,710 | 3,575 | 3,710 | 53,200 |
| 2025/09/16 | 3,620 | 3,620 | 3,520 | 3,575 | 49,800 |
| 2025/09/12 | 3,675 | 3,675 | 3,555 | 3,555 | 59,800 |
| 2025/09/11 | 3,680 | 3,680 | 3,620 | 3,635 | 68,500 |
| 2025/09/10 | 3,740 | 3,775 | 3,695 | 3,695 | 27,500 |
| 2025/09/09 | 3,820 | 3,820 | 3,710 | 3,720 | 52,800 |
| 2025/09/08 | 3,815 | 3,860 | 3,765 | 3,805 | 56,300 |
| 2025/09/05 | 3,700 | 3,815 | 3,665 | 3,815 | 52,100 |
| 2025/09/04 | 3,650 | 3,710 | 3,635 | 3,655 | 42,100 |
| 2025/09/03 | 3,720 | 3,745 | 3,610 | 3,645 | 74,000 |
| 2025/09/02 | 3,805 | 3,840 | 3,725 | 3,730 | 54,600 |
| 2025/09/01 | 3,870 | 3,925 | 3,770 | 3,800 | 74,600 |
| 2025/08/29 | 3,850 | 3,950 | 3,760 | 3,940 | 67,700 |
| 2025/08/28 | 3,890 | 3,920 | 3,785 | 3,815 | 56,900 |
| 2025/08/27 | 3,975 | 4,010 | 3,885 | 3,890 | 50,100 |
| 2025/08/26 | 4,100 | 4,120 | 3,930 | 3,950 | 86,600 |
| 2025/08/25 | 3,995 | 4,035 | 3,920 | 4,030 | 94,900 |
| 2025/08/22 | 3,995 | 4,015 | 3,875 | 3,875 | 74,600 |
| 2025/08/21 | 3,785 | 3,955 | 3,775 | 3,950 | 94,600 |
| 2025/08/20 | 3,890 | 3,905 | 3,770 | 3,825 | 73,100 |
| 2025/08/19 | 3,800 | 3,900 | 3,710 | 3,890 | 124,400 |
| 2025/08/18 | 3,765 | 3,810 | 3,665 | 3,755 | 96,700 |
| 2025/08/15 | 3,845 | 3,845 | 3,640 | 3,710 | 207,000 |
| 2025/08/14 | 3,260 | 3,970 | 3,260 | 3,870 | 703,600 |
| 2025/08/13 | 3,250 | 3,300 | 3,180 | 3,290 | 61,700 |
| 2025/08/12 | 3,280 | 3,300 | 3,170 | 3,225 | 94,300 |
| 2025/08/08 | 3,295 | 3,300 | 3,190 | 3,250 | 65,600 |
| 2025/08/07 | 3,170 | 3,280 | 3,170 | 3,280 | 43,200 |
| 2025/08/06 | 3,180 | 3,190 | 3,125 | 3,150 | 26,900 |
| 2025/08/05 | 3,135 | 3,195 | 3,130 | 3,170 | 28,600 |
| 2025/08/04 | 3,060 | 3,145 | 3,015 | 3,135 | 27,300 |
| 2025/08/01 | 3,140 | 3,170 | 3,100 | 3,130 | 32,400 |
| 2025/07/31 | 3,180 | 3,270 | 3,180 | 3,210 | 59,900 |
| 2025/07/30 | 3,125 | 3,180 | 3,105 | 3,110 | 26,200 |
| 2025/07/29 | 3,215 | 3,240 | 3,075 | 3,135 | 56,900 |
| 2025/07/28 | 3,200 | 3,230 | 3,145 | 3,215 | 42,200 |
| 2025/07/25 | 3,190 | 3,225 | 3,135 | 3,170 | 61,600 |
| 2025/07/24 | 3,130 | 3,190 | 3,130 | 3,190 | 47,900 |
| 2025/07/23 | 3,205 | 3,205 | 3,095 | 3,165 | 91,100 |
| 2025/07/22 | 3,295 | 3,335 | 3,180 | 3,200 | 68,600 |
| 2025/07/18 | 3,420 | 3,430 | 3,270 | 3,295 | 51,600 |
| 2025/07/17 | 3,400 | 3,450 | 3,370 | 3,395 | 37,400 |
| 2025/07/16 | 3,270 | 3,435 | 3,235 | 3,370 | 68,400 |
| 2025/07/15 | 3,310 | 3,340 | 3,235 | 3,270 | 51,700 |
| 2025/07/14 | 3,315 | 3,340 | 3,260 | 3,295 | 42,500 |
| 2025/07/11 | 3,365 | 3,425 | 3,255 | 3,280 | 64,100 |
| 2025/07/10 | 3,390 | 3,410 | 3,335 | 3,345 | 40,400 |
| 2025/07/09 | 3,390 | 3,495 | 3,360 | 3,390 | 77,200 |
| 2025/07/08 | 3,170 | 3,350 | 3,165 | 3,345 | 67,300 |
| 2025/07/07 | 3,185 | 3,285 | 3,175 | 3,205 | 41,200 |
| 2025/07/04 | 3,250 | 3,305 | 3,200 | 3,200 | 64,800 |
| 2025/07/03 | 3,255 | 3,260 | 3,100 | 3,200 | 158,400 |
| 2025/07/02 | 3,465 | 3,475 | 3,240 | 3,270 | 114,500 |
| 2025/07/01 | 3,375 | 3,520 | 3,340 | 3,490 | 113,600 |
| 2025/06/30 | 3,255 | 3,385 | 3,235 | 3,385 | 57,200 |
| 2025/06/27 | 3,325 | 3,350 | 3,155 | 3,265 | 105,800 |
| 2025/06/26 | 3,300 | 3,340 | 3,220 | 3,285 | 99,300 |
| 2025/06/25 | 3,115 | 3,205 | 3,060 | 3,170 | 101,200 |
| 2025/06/24 | 3,030 | 3,135 | 2,991 | 3,090 | 126,400 |
| 2025/06/23 | 2,880 | 3,060 | 2,851 | 3,030 | 107,200 |
| 2025/06/20 | 2,950 | 2,960 | 2,865 | 2,901 | 126,100 |
| 2025/06/19 | 3,075 | 3,085 | 2,980 | 3,000 | 88,600 |
| 2025/06/18 | 3,115 | 3,175 | 3,035 | 3,060 | 153,200 |
| 2025/06/17 | 3,090 | 3,195 | 3,070 | 3,185 | 74,400 |
| 2025/06/16 | 3,070 | 3,135 | 3,040 | 3,090 | 59,500 |
| 2025/06/13 | 3,080 | 3,100 | 3,010 | 3,050 | 106,700 |
| 2025/06/12 | 3,115 | 3,170 | 3,085 | 3,095 | 90,800 |
| 2025/06/11 | 3,115 | 3,115 | 3,010 | 3,105 | 99,800 |
| 2025/06/10 | 2,890 | 3,050 | 2,877 | 3,045 | 218,400 |
| 2025/06/09 | 2,820 | 2,879 | 2,781 | 2,845 | 102,200 |
| 2025/06/06 | 2,765 | 2,805 | 2,690 | 2,789 | 131,200 |
| 2025/06/05 | 2,829 | 2,884 | 2,754 | 2,765 | 131,200 |
| 2025/06/04 | 2,831 | 2,832 | 2,746 | 2,791 | 137,300 |
| 2025/06/03 | 2,703 | 2,844 | 2,703 | 2,810 | 128,800 |
| 2025/06/02 | 2,713 | 2,761 | 2,625 | 2,695 | 84,900 |
| 2025/05/30 | 2,610 | 2,689 | 2,588 | 2,663 | 90,000 |
| 2025/05/29 | 2,595 | 2,698 | 2,583 | 2,636 | 145,800 |
| 2025/05/28 | 2,530 | 2,661 | 2,528 | 2,588 | 163,400 |
| 2025/05/27 | 2,502 | 2,650 | 2,502 | 2,520 | 132,100 |
| 2025/05/26 | 2,371 | 2,446 | 2,362 | 2,431 | 73,000 |
| 2025/05/23 | 2,448 | 2,467 | 2,370 | 2,370 | 60,000 |
| 2025/05/22 | 2,444 | 2,512 | 2,433 | 2,459 | 51,700 |
| 2025/05/21 | 2,420 | 2,468 | 2,400 | 2,435 | 56,200 |
| 2025/05/20 | 2,501 | 2,519 | 2,403 | 2,420 | 76,900 |
| 2025/05/19 | 2,415 | 2,449 | 2,330 | 2,449 | 117,800 |
| 2025/05/16 | 2,375 | 2,461 | 2,315 | 2,443 | 112,900 |
| 2025/05/15 | 2,300 | 2,418 | 2,253 | 2,329 | 213,400 |
| 2025/05/14 | 2,095 | 2,559 | 2,000 | 2,294 | 632,900 |
| 2025/05/13 | 2,186 | 2,226 | 2,168 | 2,208 | 103,400 |
| 2025/05/12 | 2,231 | 2,264 | 2,214 | 2,223 | 28,000 |
| 2025/05/09 | 2,215 | 2,259 | 2,200 | 2,245 | 33,700 |
| 2025/05/08 | 2,331 | 2,350 | 2,191 | 2,241 | 66,900 |
| 2025/05/07 | 2,243 | 2,315 | 2,235 | 2,295 | 37,500 |
| 2025/05/02 | 2,222 | 2,256 | 2,210 | 2,222 | 31,900 |
| 2025/05/01 | 2,210 | 2,256 | 2,179 | 2,243 | 46,100 |
| 2025/04/30 | 2,278 | 2,298 | 2,217 | 2,234 | 45,600 |
| 2025/04/28 | 2,250 | 2,287 | 2,250 | 2,280 | 28,500 |
| 2025/04/25 | 2,215 | 2,280 | 2,209 | 2,236 | 57,500 |
| 2025/04/24 | 2,284 | 2,284 | 2,207 | 2,254 | 43,500 |
| 2025/04/23 | 2,255 | 2,315 | 2,232 | 2,284 | 59,400 |
| 2025/04/22 | 2,267 | 2,310 | 2,235 | 2,247 | 66,800 |
| 2025/04/21 | 2,358 | 2,388 | 2,288 | 2,301 | 108,400 |
| 2025/04/18 | 2,257 | 2,312 | 2,194 | 2,308 | 88,400 |
| 2025/04/17 | 2,200 | 2,276 | 2,158 | 2,249 | 157,400 |
| 2025/04/16 | 2,124 | 2,158 | 2,094 | 2,133 | 51,200 |
| 2025/04/15 | 2,114 | 2,135 | 2,077 | 2,090 | 41,100 |
| 2025/04/14 | 2,139 | 2,176 | 2,110 | 2,135 | 88,200 |
| 2025/04/11 | 1,956 | 2,100 | 1,901 | 2,100 | 84,100 |
| 2025/04/10 | 2,009 | 2,009 | 1,957 | 1,958 | 52,100 |
| 2025/04/09 | 1,894 | 1,908 | 1,789 | 1,850 | 82,300 |
| 2025/04/08 | 1,830 | 1,971 | 1,801 | 1,911 | 120,500 |
| 2025/04/07 | 1,683 | 1,828 | 1,677 | 1,750 | 144,500 |
| 2025/04/04 | 1,837 | 1,856 | 1,729 | 1,843 | 218,100 |
| 2025/04/03 | 1,853 | 1,951 | 1,830 | 1,911 | 67,200 |
| 2025/04/02 | 2,097 | 2,097 | 1,910 | 1,971 | 97,300 |
| 2025/04/01 | 2,035 | 2,101 | 1,974 | 2,068 | 105,700 |
| 2025/03/31 | 2,043 | 2,089 | 2,001 | 2,035 | 103,100 |
| 2025/03/28 | 1,974 | 2,151 | 1,965 | 2,067 | 156,300 |
| 2025/03/27 | 1,900 | 1,979 | 1,884 | 1,979 | 64,800 |
| 2025/03/26 | 1,900 | 1,934 | 1,888 | 1,889 | 20,400 |
| 2025/03/25 | 1,900 | 1,905 | 1,860 | 1,904 | 42,600 |
| 2025/03/24 | 1,891 | 1,940 | 1,855 | 1,899 | 75,200 |
| 2025/03/21 | 1,860 | 1,929 | 1,859 | 1,900 | 79,300 |
| 2025/03/19 | 1,910 | 1,980 | 1,852 | 1,852 | 182,800 |
| 2025/03/18 | 1,835 | 1,869 | 1,825 | 1,849 | 39,700 |
| 2025/03/17 | 1,860 | 1,860 | 1,822 | 1,825 | 20,500 |