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
2023/12/29 1,741 1,741 1,688 1,721 72,400
2023/12/28 1,698 1,732 1,665 1,732 79,400
2023/12/27 1,658 1,698 1,650 1,677 90,400
2023/12/26 1,697 1,705 1,631 1,655 91,900
2023/12/25 1,740 1,740 1,660 1,684 111,600
2023/12/22 1,749 1,806 1,721 1,740 104,400
2023/12/21 1,730 1,736 1,683 1,709 52,400
2023/12/20 1,737 1,789 1,727 1,750 62,000
2023/12/19 1,735 1,747 1,699 1,737 47,000
2023/12/18 1,723 1,748 1,681 1,718 50,500
2023/12/15 1,766 1,780 1,658 1,703 160,400
2023/12/14 1,840 1,840 1,759 1,766 85,800
2023/12/13 1,753 1,829 1,753 1,800 133,500
2023/12/12 1,828 1,828 1,740 1,742 91,200
2023/12/11 1,810 1,848 1,788 1,799 65,900
2023/12/08 1,794 1,838 1,783 1,791 116,500
2023/12/07 1,825 1,869 1,790 1,805 111,900
2023/12/06 1,875 1,934 1,820 1,839 186,900
2023/12/05 1,852 1,933 1,835 1,876 317,500
2023/12/04 1,831 1,869 1,753 1,826 400,100
2023/12/01 1,901 1,945 1,871 1,923 151,800
2023/11/30 1,930 1,973 1,855 1,901 209,300
2023/11/29 2,068 2,083 1,899 1,951 881,300
2023/11/28 1,945 2,095 1,890 2,065 1,090,500
2023/11/27 1,836 2,018 1,830 1,945 1,486,000
2023/11/24 1,739 1,844 1,718 1,720 332,700
2023/11/22 1,700 1,703 1,668 1,702 63,500
2023/11/21 1,740 1,750 1,674 1,703 98,600
2023/11/20 1,630 1,730 1,620 1,729 233,000
2023/11/17 1,560 1,618 1,551 1,614 149,500
2023/11/16 1,550 1,595 1,520 1,558 151,700
2023/11/15 1,613 1,630 1,412 1,523 484,600
2023/11/14 1,612 1,615 1,538 1,583 138,900
2023/11/13 1,643 1,643 1,582 1,599 66,700
2023/11/10 1,629 1,649 1,560 1,633 131,400
2023/11/09 1,635 1,656 1,600 1,637 55,000
2023/11/08 1,650 1,661 1,570 1,635 154,100
2023/11/07 1,582 1,629 1,575 1,624 75,800
2023/11/06 1,561 1,629 1,535 1,600 135,000
2023/11/02 1,578 1,585 1,530 1,543 60,800
2023/11/01 1,618 1,630 1,500 1,560 172,400
2023/10/31 1,575 1,620 1,552 1,614 77,200
2023/10/30 1,615 1,630 1,562 1,598 151,900
2023/10/27 1,506 1,604 1,501 1,589 167,400
2023/10/26 1,466 1,547 1,466 1,518 95,700
2023/10/25 1,535 1,555 1,500 1,511 122,000
2023/10/24 1,489 1,544 1,430 1,535 261,600
2023/10/23 1,549 1,585 1,440 1,442 360,300
2023/10/20 1,510 1,553 1,471 1,549 198,600
2023/10/19 1,535 1,588 1,503 1,535 302,200
2023/10/18 1,500 1,584 1,472 1,581 603,600
2023/10/17 1,432 1,540 1,420 1,524 662,500
2023/10/16 1,525 1,525 1,382 1,392 819,800
2023/10/13 1,568 1,610 1,542 1,556 808,300
2023/10/12 1,662 1,670 1,562 1,571 770,500
2023/10/11 1,730 1,775 1,611 1,640 1,496,300
2023/10/10 1,779 1,877 1,671 1,690 1,906,900
2023/10/06 1,880 1,996 1,771 1,792 5,579,100
2023/10/05 1,690 1,950 1,655 1,895 8,558,800
2023/10/04 1,580 1,789 1,542 1,610 5,527,400

このページの先頭へ