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

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
2026/07/31 2,374 2,399 2,337 2,373 44,000
2026/07/30 2,413 2,418 2,340 2,355 71,200
2026/07/29 2,406 2,445 2,394 2,413 70,300
2026/07/28 2,325 2,420 2,301 2,407 119,400
2026/07/27 2,282 2,326 2,273 2,326 59,400
2026/07/24 2,289 2,291 2,247 2,282 31,900
2026/07/23 2,288 2,290 2,260 2,289 27,100
2026/07/22 2,314 2,320 2,275 2,288 72,700
2026/07/21 2,442 2,466 2,291 2,307 136,000
2026/07/17 2,408 2,447 2,395 2,442 73,700
2026/07/16 2,407 2,453 2,403 2,408 58,800
2026/07/15 2,434 2,445 2,393 2,407 70,500
2026/07/14 2,420 2,447 2,390 2,410 42,400
2026/07/13 2,409 2,466 2,403 2,420 59,600
2026/07/10 2,440 2,444 2,403 2,409 50,300
2026/07/09 2,372 2,455 2,360 2,426 54,300
2026/07/08 2,435 2,459 2,370 2,399 69,200
2026/07/07 2,403 2,449 2,391 2,435 64,200
2026/07/06 2,331 2,440 2,321 2,440 112,200
2026/07/03 2,233 2,374 2,227 2,350 101,000
2026/07/02 2,225 2,282 2,213 2,258 75,500
2026/07/01 2,204 2,280 2,145 2,225 142,700
2026/06/30 2,244 2,279 2,163 2,198 174,000
2026/06/29 2,142 2,305 2,082 2,144 391,200
2026/06/26 2,292 2,292 2,068 2,104 352,900
2026/06/25 2,530 2,530 2,065 2,291 1,011,700
2026/06/24 2,662 2,673 2,541 2,562 44,100
2026/06/23 2,640 2,640 2,555 2,599 37,800
2026/06/22 2,560 2,667 2,541 2,627 47,600
2026/06/19 2,587 2,620 2,542 2,560 47,500
2026/06/18 2,583 2,609 2,530 2,540 27,300
2026/06/17 2,582 2,622 2,565 2,608 34,600
2026/06/16 2,500 2,572 2,461 2,570 40,800
2026/06/15 2,548 2,601 2,482 2,495 44,600
2026/06/12 2,585 2,592 2,521 2,547 52,400
2026/06/11 2,588 2,588 2,506 2,553 46,100
2026/06/10 2,581 2,625 2,549 2,606 45,200
2026/06/09 2,610 2,628 2,580 2,593 42,000
2026/06/08 2,603 2,645 2,585 2,607 67,400
2026/06/05 2,502 2,670 2,480 2,597 76,300
2026/06/04 2,420 2,479 2,403 2,470 51,900
2026/06/03 2,527 2,527 2,450 2,467 94,700
2026/06/02 2,575 2,600 2,490 2,537 89,600
2026/06/01 2,700 2,707 2,500 2,570 143,800
2026/05/29 2,772 2,821 2,723 2,731 65,200
2026/05/28 2,775 2,789 2,710 2,750 56,800
2026/05/27 2,968 2,968 2,735 2,785 118,600
2026/05/26 2,921 2,984 2,920 2,968 64,500
2026/05/25 3,010 3,020 2,861 2,967 127,600
2026/05/22 2,992 3,020 2,962 3,000 28,300
2026/05/21 2,935 3,020 2,935 2,969 28,500
2026/05/20 3,010 3,045 2,899 3,005 71,200
2026/05/19 2,875 3,100 2,875 2,975 105,400
2026/05/18 2,876 2,885 2,776 2,879 65,500
2026/05/15 2,940 2,959 2,793 2,850 117,300
2026/05/14 2,832 2,849 2,663 2,740 120,400
2026/05/13 2,800 2,838 2,780 2,782 16,900
2026/05/12 2,860 2,884 2,780 2,800 20,900
2026/05/11 2,897 2,899 2,840 2,865 18,000
2026/05/08 2,795 2,895 2,795 2,882 33,100
2026/05/07 2,799 2,820 2,770 2,794 38,100
2026/05/01 2,867 2,889 2,804 2,828 55,400
2026/04/30 3,005 3,005 2,855 2,867 143,900
2026/04/28 3,060 3,070 2,986 3,060 54,900
2026/04/27 2,926 3,075 2,926 3,050 142,100
2026/04/24 2,781 2,960 2,781 2,899 167,500
2026/04/23 2,769 2,827 2,723 2,805 66,500
2026/04/22 2,784 2,826 2,745 2,773 70,000
2026/04/21 2,715 2,770 2,705 2,754 29,200
2026/04/20 2,703 2,722 2,670 2,715 23,100
2026/04/17 2,730 2,765 2,712 2,713 22,300
2026/04/16 2,797 2,817 2,737 2,764 40,900
2026/04/15 2,657 2,758 2,657 2,758 44,400
2026/04/14 2,637 2,670 2,626 2,631 25,700
2026/04/13 2,593 2,621 2,562 2,595 28,900
2026/04/10 2,624 2,660 2,611 2,643 29,200
2026/04/09 2,618 2,643 2,598 2,624 34,500
2026/04/08 2,618 2,654 2,600 2,633 41,800
2026/04/07 2,528 2,633 2,528 2,570 44,400
2026/04/06 2,490 2,546 2,490 2,528 33,300
2026/04/03 2,456 2,546 2,456 2,491 60,200
2026/03/27 2,451 2,549 2,445 2,544 36,400
2026/03/26 2,502 2,548 2,458 2,476 47,900
2026/03/25 2,480 2,516 2,480 2,504 36,200
2026/03/24 2,508 2,508 2,429 2,458 86,100
2026/03/23 2,481 2,481 2,411 2,423 81,000
2026/03/19 2,527 2,556 2,510 2,530 77,000
2026/03/18 2,575 2,610 2,558 2,606 39,300
2026/03/17 2,677 2,698 2,585 2,588 32,800
2026/03/16 2,648 2,686 2,604 2,627 42,300
2026/03/13 2,597 2,666 2,582 2,616 59,800
2026/03/12 2,730 2,730 2,654 2,684 59,900
2026/03/11 2,780 2,850 2,709 2,758 112,400
2026/03/10 2,650 2,754 2,636 2,754 112,800
2026/03/09 2,650 2,657 2,531 2,600 83,900
2026/03/06 2,570 2,710 2,570 2,679 78,400
2026/03/05 2,589 2,647 2,545 2,600 50,200
2026/03/04 2,550 2,617 2,443 2,506 94,400
2026/03/03 2,653 2,711 2,577 2,580 63,900
2026/03/02 2,632 2,675 2,618 2,622 48,900
2026/02/27 2,620 2,720 2,620 2,699 92,800
2026/02/26 2,650 2,720 2,614 2,620 82,900
2026/02/25 2,573 2,657 2,564 2,618 97,000
2026/02/24 2,641 2,654 2,521 2,534 159,600
2026/02/20 2,765 2,830 2,681 2,720 81,000
2026/02/19 2,760 2,825 2,736 2,815 97,100
2026/02/18 2,683 2,777 2,672 2,712 135,200
2026/02/17 2,578 2,633 2,477 2,633 116,800
2026/02/16 2,659 2,670 2,538 2,575 126,700
2026/02/13 2,694 2,847 2,552 2,576 408,300
2026/02/12 2,669 2,673 2,605 2,644 45,700
2026/02/10 2,593 2,712 2,586 2,687 62,700
2026/02/09 2,548 2,599 2,541 2,593 36,900
2026/02/06 2,537 2,561 2,512 2,528 35,000
2026/02/05 2,528 2,603 2,513 2,587 39,800
2026/02/04 2,577 2,581 2,502 2,535 61,600
2026/02/03 2,572 2,590 2,548 2,564 25,700
2026/02/02 2,525 2,596 2,512 2,549 38,100
2026/01/30 2,583 2,584 2,532 2,555 37,700
2026/01/29 2,638 2,638 2,532 2,558 74,000
2026/01/28 2,620 2,650 2,609 2,625 42,700
2026/01/27 2,721 2,730 2,668 2,668 48,900
2026/01/26 2,745 2,785 2,714 2,728 39,000
2026/01/23 2,827 2,837 2,742 2,756 27,300
2026/01/22 2,767 2,824 2,742 2,806 46,700
2026/01/21 2,708 2,769 2,699 2,752 52,700
2026/01/20 2,808 2,810 2,746 2,781 50,900
2026/01/19 2,850 2,859 2,791 2,805 40,900
2026/01/16 2,903 2,904 2,812 2,859 47,600
2026/01/15 2,819 2,913 2,818 2,903 52,000
2026/01/14 2,858 2,888 2,788 2,818 62,000
2026/01/13 2,952 2,952 2,837 2,853 100,100
2026/01/09 2,806 2,967 2,798 2,925 119,600
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

このページの先頭へ