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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,885 | 1,900 | 1,840 | 1,840 | 69,700 |
| 2025/03/13 | 1,872 | 1,914 | 1,847 | 1,847 | 46,500 |
| 2025/03/12 | 1,821 | 1,894 | 1,821 | 1,861 | 37,900 |
| 2025/03/11 | 1,805 | 1,824 | 1,760 | 1,821 | 76,800 |
| 2025/03/10 | 1,840 | 1,871 | 1,810 | 1,826 | 38,900 |
| 2025/03/07 | 1,842 | 1,870 | 1,820 | 1,845 | 24,500 |
| 2025/03/06 | 1,840 | 1,915 | 1,835 | 1,876 | 45,400 |
| 2025/03/05 | 1,839 | 1,861 | 1,828 | 1,835 | 24,100 |
| 2025/03/04 | 1,825 | 1,859 | 1,793 | 1,850 | 37,400 |
| 2025/03/03 | 1,869 | 1,920 | 1,837 | 1,859 | 34,100 |
| 2025/02/28 | 1,810 | 1,844 | 1,785 | 1,844 | 43,300 |
| 2025/02/27 | 1,847 | 1,879 | 1,844 | 1,845 | 31,900 |
| 2025/02/26 | 1,806 | 1,930 | 1,800 | 1,860 | 78,600 |
| 2025/02/25 | 1,825 | 1,860 | 1,786 | 1,810 | 36,100 |
| 2025/02/21 | 1,890 | 1,899 | 1,790 | 1,804 | 53,000 |
| 2025/02/20 | 1,849 | 1,929 | 1,826 | 1,880 | 58,700 |
| 2025/02/19 | 1,805 | 1,900 | 1,801 | 1,850 | 79,000 |
| 2025/02/18 | 1,850 | 1,899 | 1,760 | 1,778 | 89,300 |
| 2025/02/17 | 1,899 | 2,040 | 1,850 | 1,883 | 333,100 |
| 2025/02/14 | 1,596 | 1,920 | 1,551 | 1,887 | 447,200 |
| 2025/02/13 | 1,551 | 1,595 | 1,551 | 1,595 | 33,500 |
| 2025/02/12 | 1,531 | 1,556 | 1,530 | 1,551 | 13,300 |
| 2025/02/10 | 1,516 | 1,545 | 1,470 | 1,515 | 12,300 |
| 2025/02/07 | 1,561 | 1,584 | 1,516 | 1,516 | 23,500 |
| 2025/02/06 | 1,472 | 1,567 | 1,467 | 1,561 | 31,200 |
| 2025/02/05 | 1,458 | 1,469 | 1,440 | 1,467 | 15,200 |
| 2025/02/04 | 1,458 | 1,480 | 1,446 | 1,456 | 15,400 |
| 2025/02/03 | 1,499 | 1,500 | 1,455 | 1,458 | 18,300 |
| 2025/01/31 | 1,462 | 1,519 | 1,450 | 1,489 | 30,900 |
| 2025/01/30 | 1,483 | 1,483 | 1,464 | 1,466 | 52,300 |
| 2025/01/29 | 1,463 | 1,493 | 1,454 | 1,482 | 16,300 |
| 2025/01/28 | 1,479 | 1,484 | 1,461 | 1,462 | 8,000 |
| 2025/01/27 | 1,466 | 1,499 | 1,460 | 1,470 | 10,100 |
| 2025/01/24 | 1,428 | 1,470 | 1,428 | 1,466 | 13,500 |
| 2025/01/23 | 1,452 | 1,470 | 1,450 | 1,450 | 3,500 |
| 2025/01/22 | 1,442 | 1,469 | 1,430 | 1,467 | 12,400 |
| 2025/01/21 | 1,455 | 1,455 | 1,433 | 1,433 | 10,200 |
| 2025/01/20 | 1,475 | 1,486 | 1,444 | 1,455 | 12,400 |
| 2025/01/17 | 1,497 | 1,497 | 1,460 | 1,470 | 13,800 |
| 2025/01/16 | 1,520 | 1,542 | 1,491 | 1,497 | 23,000 |
| 2025/01/15 | 1,502 | 1,522 | 1,479 | 1,520 | 28,000 |
| 2025/01/14 | 1,450 | 1,529 | 1,446 | 1,522 | 41,600 |
| 2025/01/10 | 1,417 | 1,464 | 1,396 | 1,454 | 26,400 |
| 2025/01/09 | 1,424 | 1,443 | 1,412 | 1,421 | 28,200 |
| 2025/01/08 | 1,426 | 1,445 | 1,408 | 1,421 | 47,700 |
| 2025/01/07 | 1,390 | 1,448 | 1,383 | 1,430 | 67,000 |
| 2025/01/06 | 1,418 | 1,442 | 1,396 | 1,400 | 47,200 |
| 2024/12/30 | 1,376 | 1,437 | 1,375 | 1,429 | 49,100 |
| 2024/12/27 | 1,367 | 1,415 | 1,355 | 1,405 | 56,400 |
| 2024/12/26 | 1,301 | 1,400 | 1,294 | 1,385 | 160,500 |
| 2024/12/25 | 1,318 | 1,328 | 1,291 | 1,306 | 90,200 |
| 2024/12/24 | 1,370 | 1,370 | 1,322 | 1,326 | 47,700 |
| 2024/12/23 | 1,364 | 1,370 | 1,297 | 1,360 | 84,500 |
| 2024/12/20 | 1,429 | 1,430 | 1,387 | 1,387 | 78,400 |
| 2024/12/19 | 1,450 | 1,474 | 1,410 | 1,459 | 283,200 |
| 2024/12/18 | 1,356 | 1,377 | 1,350 | 1,362 | 15,000 |
| 2024/12/17 | 1,394 | 1,394 | 1,356 | 1,356 | 14,700 |
| 2024/12/16 | 1,372 | 1,399 | 1,372 | 1,379 | 17,500 |
| 2024/12/13 | 1,415 | 1,428 | 1,372 | 1,372 | 56,500 |
| 2024/12/12 | 1,400 | 1,419 | 1,384 | 1,385 | 12,100 |
| 2024/12/11 | 1,378 | 1,409 | 1,377 | 1,391 | 16,800 |
| 2024/12/10 | 1,386 | 1,400 | 1,377 | 1,377 | 19,700 |
| 2024/12/09 | 1,383 | 1,434 | 1,371 | 1,386 | 40,200 |
| 2024/12/06 | 1,367 | 1,388 | 1,358 | 1,368 | 30,700 |
| 2024/12/05 | 1,370 | 1,400 | 1,365 | 1,373 | 18,200 |
| 2024/12/04 | 1,380 | 1,407 | 1,354 | 1,370 | 21,400 |
| 2024/12/03 | 1,395 | 1,411 | 1,365 | 1,373 | 47,000 |
| 2024/12/02 | 1,401 | 1,409 | 1,386 | 1,390 | 20,600 |
| 2024/11/29 | 1,385 | 1,415 | 1,385 | 1,403 | 11,400 |
| 2024/11/28 | 1,375 | 1,412 | 1,375 | 1,396 | 14,800 |
| 2024/11/27 | 1,393 | 1,407 | 1,372 | 1,372 | 19,100 |
| 2024/11/26 | 1,384 | 1,416 | 1,379 | 1,408 | 8,300 |
| 2024/11/25 | 1,399 | 1,420 | 1,381 | 1,381 | 44,300 |
| 2024/11/22 | 1,397 | 1,398 | 1,363 | 1,394 | 13,100 |
| 2024/11/21 | 1,350 | 1,378 | 1,333 | 1,376 | 24,500 |
| 2024/11/20 | 1,378 | 1,404 | 1,351 | 1,362 | 40,400 |
| 2024/11/19 | 1,400 | 1,410 | 1,370 | 1,378 | 19,200 |
| 2024/11/18 | 1,374 | 1,424 | 1,370 | 1,400 | 59,000 |
| 2024/11/15 | 1,424 | 1,435 | 1,325 | 1,352 | 146,800 |
| 2024/11/14 | 1,315 | 1,329 | 1,278 | 1,304 | 31,900 |
| 2024/11/13 | 1,295 | 1,318 | 1,295 | 1,312 | 11,500 |
| 2024/11/12 | 1,284 | 1,300 | 1,284 | 1,296 | 6,300 |
| 2024/11/11 | 1,264 | 1,287 | 1,264 | 1,279 | 10,100 |
| 2024/11/08 | 1,260 | 1,285 | 1,251 | 1,270 | 19,300 |
| 2024/11/07 | 1,263 | 1,285 | 1,253 | 1,270 | 23,600 |
| 2024/11/06 | 1,277 | 1,277 | 1,250 | 1,250 | 30,600 |
| 2024/11/05 | 1,250 | 1,300 | 1,240 | 1,277 | 50,000 |
| 2024/11/01 | 1,262 | 1,279 | 1,251 | 1,252 | 14,400 |
| 2024/10/31 | 1,277 | 1,293 | 1,264 | 1,289 | 16,400 |
| 2024/10/30 | 1,282 | 1,294 | 1,269 | 1,277 | 24,000 |
| 2024/10/29 | 1,266 | 1,287 | 1,266 | 1,280 | 8,400 |
| 2024/10/28 | 1,242 | 1,279 | 1,242 | 1,266 | 6,100 |
| 2024/10/25 | 1,230 | 1,252 | 1,230 | 1,243 | 9,700 |
| 2024/10/24 | 1,210 | 1,240 | 1,201 | 1,234 | 7,900 |
| 2024/10/23 | 1,253 | 1,253 | 1,212 | 1,212 | 20,400 |
| 2024/10/22 | 1,315 | 1,315 | 1,256 | 1,256 | 29,500 |
| 2024/10/21 | 1,306 | 1,331 | 1,300 | 1,317 | 11,200 |
| 2024/10/18 | 1,335 | 1,347 | 1,318 | 1,318 | 5,800 |
| 2024/10/17 | 1,316 | 1,336 | 1,315 | 1,317 | 10,300 |
| 2024/10/16 | 1,315 | 1,337 | 1,314 | 1,322 | 20,100 |
| 2024/10/15 | 1,300 | 1,319 | 1,294 | 1,315 | 39,200 |
| 2024/10/11 | 1,303 | 1,312 | 1,300 | 1,300 | 9,200 |
| 2024/10/10 | 1,318 | 1,322 | 1,311 | 1,312 | 11,900 |
| 2024/10/09 | 1,332 | 1,336 | 1,315 | 1,317 | 5,800 |
| 2024/10/08 | 1,340 | 1,349 | 1,321 | 1,326 | 22,700 |
| 2024/10/07 | 1,350 | 1,365 | 1,341 | 1,341 | 26,700 |
| 2024/10/04 | 1,339 | 1,352 | 1,323 | 1,343 | 11,100 |
| 2024/10/03 | 1,330 | 1,347 | 1,319 | 1,339 | 41,000 |
| 2024/10/02 | 1,319 | 1,338 | 1,312 | 1,314 | 35,200 |
| 2024/10/01 | 1,303 | 1,347 | 1,299 | 1,324 | 62,000 |
| 2024/09/30 | 1,320 | 1,363 | 1,301 | 1,301 | 27,200 |
| 2024/09/27 | 1,366 | 1,379 | 1,350 | 1,375 | 40,000 |
| 2024/09/26 | 1,400 | 1,403 | 1,351 | 1,357 | 37,400 |
| 2024/09/25 | 1,404 | 1,416 | 1,384 | 1,395 | 57,300 |
| 2024/09/24 | 1,369 | 1,390 | 1,364 | 1,377 | 29,100 |
| 2024/09/20 | 1,370 | 1,377 | 1,357 | 1,358 | 31,800 |
| 2024/09/19 | 1,367 | 1,377 | 1,355 | 1,359 | 27,300 |
| 2024/09/18 | 1,383 | 1,399 | 1,352 | 1,352 | 21,500 |
| 2024/09/17 | 1,409 | 1,410 | 1,360 | 1,360 | 21,800 |
| 2024/09/13 | 1,385 | 1,428 | 1,350 | 1,409 | 29,000 |
| 2024/09/12 | 1,376 | 1,407 | 1,342 | 1,406 | 15,300 |
| 2024/09/11 | 1,415 | 1,415 | 1,300 | 1,376 | 21,100 |
| 2024/09/10 | 1,402 | 1,429 | 1,391 | 1,415 | 26,900 |
| 2024/09/09 | 1,310 | 1,410 | 1,291 | 1,402 | 27,600 |
| 2024/09/06 | 1,374 | 1,375 | 1,295 | 1,338 | 22,400 |
| 2024/09/05 | 1,358 | 1,381 | 1,349 | 1,349 | 9,800 |
| 2024/09/04 | 1,347 | 1,398 | 1,313 | 1,365 | 50,700 |
| 2024/09/03 | 1,321 | 1,375 | 1,308 | 1,375 | 41,100 |
| 2024/09/02 | 1,300 | 1,331 | 1,281 | 1,321 | 27,000 |
| 2024/08/30 | 1,277 | 1,295 | 1,275 | 1,276 | 16,600 |
| 2024/08/29 | 1,279 | 1,299 | 1,267 | 1,275 | 14,400 |
| 2024/08/28 | 1,330 | 1,330 | 1,283 | 1,283 | 28,100 |
| 2024/08/27 | 1,289 | 1,335 | 1,286 | 1,331 | 23,900 |
| 2024/08/26 | 1,280 | 1,297 | 1,275 | 1,289 | 18,700 |
| 2024/08/23 | 1,260 | 1,287 | 1,250 | 1,278 | 14,400 |
| 2024/08/22 | 1,266 | 1,280 | 1,261 | 1,263 | 9,900 |
| 2024/08/21 | 1,257 | 1,266 | 1,247 | 1,247 | 11,700 |
| 2024/08/20 | 1,268 | 1,274 | 1,245 | 1,263 | 20,100 |
| 2024/08/19 | 1,320 | 1,320 | 1,226 | 1,238 | 82,700 |