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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,290 | 1,336 | 1,290 | 1,325 | 45,500 |
| 2024/08/15 | 1,185 | 1,289 | 1,184 | 1,263 | 108,800 |
| 2024/08/14 | 1,225 | 1,295 | 1,209 | 1,275 | 106,100 |
| 2024/08/13 | 1,215 | 1,239 | 1,186 | 1,213 | 59,400 |
| 2024/08/09 | 1,201 | 1,218 | 1,151 | 1,170 | 43,100 |
| 2024/08/08 | 1,177 | 1,220 | 1,161 | 1,182 | 50,700 |
| 2024/08/07 | 1,120 | 1,230 | 1,120 | 1,181 | 81,800 |
| 2024/08/06 | 1,160 | 1,199 | 1,101 | 1,171 | 88,400 |
| 2024/08/05 | 1,195 | 1,283 | 1,002 | 1,040 | 305,500 |
| 2024/08/02 | 1,309 | 1,310 | 1,255 | 1,255 | 113,400 |
| 2024/08/01 | 1,385 | 1,385 | 1,347 | 1,350 | 56,100 |
| 2024/07/31 | 1,402 | 1,413 | 1,376 | 1,398 | 21,900 |
| 2024/07/30 | 1,407 | 1,418 | 1,385 | 1,405 | 34,500 |
| 2024/07/29 | 1,388 | 1,395 | 1,371 | 1,392 | 32,300 |
| 2024/07/26 | 1,373 | 1,423 | 1,353 | 1,358 | 80,400 |
| 2024/07/25 | 1,351 | 1,438 | 1,341 | 1,378 | 152,200 |
| 2024/07/24 | 1,475 | 1,479 | 1,354 | 1,398 | 295,200 |
| 2024/07/23 | 1,535 | 1,540 | 1,510 | 1,515 | 16,600 |
| 2024/07/22 | 1,544 | 1,544 | 1,502 | 1,511 | 15,900 |
| 2024/07/19 | 1,560 | 1,560 | 1,519 | 1,526 | 23,500 |
| 2024/07/18 | 1,586 | 1,596 | 1,536 | 1,565 | 28,800 |
| 2024/07/17 | 1,554 | 1,591 | 1,554 | 1,579 | 26,600 |
| 2024/07/16 | 1,557 | 1,561 | 1,527 | 1,527 | 21,000 |
| 2024/07/12 | 1,511 | 1,553 | 1,501 | 1,550 | 32,700 |
| 2024/07/11 | 1,511 | 1,524 | 1,487 | 1,511 | 31,100 |
| 2024/07/10 | 1,499 | 1,509 | 1,489 | 1,498 | 17,500 |
| 2024/07/09 | 1,490 | 1,513 | 1,488 | 1,508 | 34,500 |
| 2024/07/08 | 1,516 | 1,516 | 1,483 | 1,492 | 32,200 |
| 2024/07/05 | 1,484 | 1,533 | 1,484 | 1,516 | 32,000 |
| 2024/07/04 | 1,528 | 1,528 | 1,481 | 1,484 | 56,400 |
| 2024/07/03 | 1,540 | 1,551 | 1,523 | 1,526 | 43,600 |
| 2024/07/02 | 1,528 | 1,570 | 1,519 | 1,540 | 38,500 |
| 2024/07/01 | 1,552 | 1,561 | 1,508 | 1,513 | 39,200 |
| 2024/06/28 | 1,524 | 1,547 | 1,508 | 1,529 | 36,100 |
| 2024/06/27 | 1,493 | 1,546 | 1,479 | 1,501 | 57,900 |
| 2024/06/26 | 1,500 | 1,512 | 1,466 | 1,477 | 35,300 |
| 2024/06/25 | 1,470 | 1,510 | 1,470 | 1,485 | 43,600 |
| 2024/06/24 | 1,442 | 1,481 | 1,441 | 1,463 | 54,000 |
| 2024/06/21 | 1,415 | 1,437 | 1,415 | 1,427 | 15,700 |
| 2024/06/20 | 1,424 | 1,435 | 1,408 | 1,419 | 21,000 |
| 2024/06/19 | 1,410 | 1,425 | 1,406 | 1,416 | 26,300 |
| 2024/06/18 | 1,427 | 1,435 | 1,408 | 1,410 | 20,200 |
| 2024/06/17 | 1,410 | 1,430 | 1,408 | 1,422 | 17,900 |
| 2024/06/14 | 1,411 | 1,426 | 1,396 | 1,415 | 41,300 |
| 2024/06/13 | 1,437 | 1,454 | 1,423 | 1,423 | 20,400 |
| 2024/06/12 | 1,435 | 1,456 | 1,424 | 1,424 | 16,500 |
| 2024/06/11 | 1,440 | 1,463 | 1,433 | 1,436 | 18,400 |
| 2024/06/10 | 1,435 | 1,455 | 1,430 | 1,439 | 18,200 |
| 2024/06/07 | 1,425 | 1,446 | 1,423 | 1,429 | 24,000 |
| 2024/06/06 | 1,474 | 1,509 | 1,433 | 1,446 | 42,600 |
| 2024/06/05 | 1,490 | 1,520 | 1,474 | 1,474 | 53,300 |
| 2024/06/04 | 1,435 | 1,491 | 1,434 | 1,480 | 61,600 |
| 2024/06/03 | 1,438 | 1,450 | 1,423 | 1,427 | 33,400 |
| 2024/05/31 | 1,409 | 1,440 | 1,400 | 1,415 | 53,400 |
| 2024/05/30 | 1,402 | 1,421 | 1,372 | 1,390 | 96,100 |
| 2024/05/29 | 1,435 | 1,445 | 1,409 | 1,419 | 67,500 |
| 2024/05/28 | 1,409 | 1,460 | 1,404 | 1,451 | 58,500 |
| 2024/05/27 | 1,451 | 1,472 | 1,405 | 1,406 | 77,200 |
| 2024/05/24 | 1,429 | 1,503 | 1,422 | 1,435 | 99,400 |
| 2024/05/23 | 1,476 | 1,491 | 1,435 | 1,443 | 67,400 |
| 2024/05/22 | 1,481 | 1,493 | 1,433 | 1,465 | 88,900 |
| 2024/05/21 | 1,515 | 1,550 | 1,483 | 1,483 | 94,700 |
| 2024/05/20 | 1,537 | 1,579 | 1,508 | 1,533 | 87,900 |
| 2024/05/17 | 1,509 | 1,595 | 1,490 | 1,565 | 114,500 |
| 2024/05/16 | 1,670 | 1,670 | 1,515 | 1,520 | 228,700 |
| 2024/05/15 | 1,600 | 1,618 | 1,555 | 1,599 | 103,000 |
| 2024/05/14 | 1,543 | 1,584 | 1,526 | 1,569 | 49,500 |
| 2024/05/13 | 1,500 | 1,544 | 1,497 | 1,538 | 40,000 |
| 2024/05/10 | 1,556 | 1,556 | 1,491 | 1,507 | 49,900 |
| 2024/05/09 | 1,545 | 1,572 | 1,525 | 1,555 | 35,900 |
| 2024/05/08 | 1,580 | 1,585 | 1,527 | 1,540 | 61,100 |
| 2024/05/07 | 1,605 | 1,615 | 1,542 | 1,573 | 92,300 |
| 2024/05/02 | 1,471 | 1,620 | 1,470 | 1,605 | 170,600 |
| 2024/05/01 | 1,498 | 1,531 | 1,482 | 1,482 | 53,900 |
| 2024/04/30 | 1,439 | 1,540 | 1,420 | 1,537 | 116,400 |
| 2024/04/26 | 1,421 | 1,450 | 1,405 | 1,411 | 93,800 |
| 2024/04/25 | 1,500 | 1,518 | 1,458 | 1,463 | 70,200 |
| 2024/04/24 | 1,500 | 1,533 | 1,478 | 1,516 | 85,800 |
| 2024/04/23 | 1,513 | 1,540 | 1,485 | 1,494 | 109,900 |
| 2024/04/22 | 1,450 | 1,547 | 1,411 | 1,513 | 226,500 |
| 2024/04/19 | 1,391 | 1,450 | 1,374 | 1,424 | 297,800 |
| 2024/04/18 | 1,257 | 1,446 | 1,256 | 1,369 | 616,700 |
| 2024/04/17 | 1,306 | 1,315 | 1,267 | 1,271 | 88,700 |
| 2024/04/16 | 1,329 | 1,338 | 1,290 | 1,315 | 93,200 |
| 2024/04/15 | 1,380 | 1,389 | 1,335 | 1,336 | 68,400 |
| 2024/04/12 | 1,364 | 1,390 | 1,363 | 1,384 | 41,700 |
| 2024/04/11 | 1,376 | 1,384 | 1,350 | 1,350 | 47,900 |
| 2024/04/10 | 1,406 | 1,414 | 1,380 | 1,388 | 40,500 |
| 2024/04/09 | 1,379 | 1,405 | 1,373 | 1,405 | 33,700 |
| 2024/04/08 | 1,398 | 1,404 | 1,375 | 1,379 | 48,300 |
| 2024/04/05 | 1,340 | 1,395 | 1,340 | 1,393 | 77,400 |
| 2024/04/04 | 1,365 | 1,370 | 1,330 | 1,348 | 60,000 |
| 2024/04/03 | 1,323 | 1,367 | 1,318 | 1,367 | 73,100 |
| 2024/04/02 | 1,380 | 1,380 | 1,328 | 1,328 | 103,000 |
| 2024/04/01 | 1,382 | 1,389 | 1,353 | 1,366 | 107,700 |
| 2024/03/29 | 1,375 | 1,391 | 1,373 | 1,385 | 65,000 |
| 2024/03/28 | 1,423 | 1,423 | 1,375 | 1,377 | 145,200 |
| 2024/03/27 | 1,450 | 1,467 | 1,440 | 1,453 | 92,500 |
| 2024/03/26 | 1,464 | 1,486 | 1,441 | 1,447 | 89,100 |
| 2024/03/25 | 1,430 | 1,499 | 1,430 | 1,454 | 216,200 |
| 2024/03/22 | 1,433 | 1,437 | 1,410 | 1,425 | 69,900 |
| 2024/03/21 | 1,410 | 1,443 | 1,409 | 1,422 | 112,500 |
| 2024/03/19 | 1,405 | 1,420 | 1,385 | 1,387 | 84,200 |
| 2024/03/18 | 1,414 | 1,445 | 1,393 | 1,405 | 131,600 |
| 2024/03/15 | 1,422 | 1,428 | 1,387 | 1,401 | 105,800 |
| 2024/03/14 | 1,425 | 1,454 | 1,387 | 1,414 | 565,600 |
| 2024/03/13 | 1,363 | 1,365 | 1,322 | 1,335 | 64,500 |
| 2024/03/12 | 1,340 | 1,365 | 1,329 | 1,360 | 57,400 |
| 2024/03/11 | 1,358 | 1,373 | 1,321 | 1,364 | 154,700 |
| 2024/03/08 | 1,345 | 1,387 | 1,335 | 1,383 | 92,500 |
| 2024/03/07 | 1,386 | 1,389 | 1,345 | 1,353 | 120,100 |
| 2024/03/06 | 1,383 | 1,410 | 1,371 | 1,382 | 65,100 |
| 2024/03/05 | 1,406 | 1,409 | 1,365 | 1,394 | 108,700 |
| 2024/03/04 | 1,423 | 1,439 | 1,399 | 1,415 | 80,300 |
| 2024/03/01 | 1,459 | 1,463 | 1,411 | 1,423 | 125,900 |
| 2024/02/29 | 1,430 | 1,502 | 1,390 | 1,463 | 216,800 |
| 2024/02/28 | 1,400 | 1,435 | 1,400 | 1,427 | 106,900 |
| 2024/02/27 | 1,438 | 1,438 | 1,363 | 1,388 | 228,800 |
| 2024/02/26 | 1,428 | 1,475 | 1,427 | 1,438 | 128,200 |
| 2024/02/22 | 1,490 | 1,512 | 1,425 | 1,427 | 156,800 |
| 2024/02/21 | 1,520 | 1,535 | 1,444 | 1,458 | 194,800 |
| 2024/02/20 | 1,503 | 1,580 | 1,488 | 1,531 | 232,500 |
| 2024/02/19 | 1,420 | 1,488 | 1,383 | 1,488 | 226,100 |
| 2024/02/16 | 1,402 | 1,470 | 1,401 | 1,445 | 284,400 |
| 2024/02/15 | 1,417 | 1,456 | 1,330 | 1,387 | 667,600 |
| 2024/02/14 | 1,577 | 1,616 | 1,554 | 1,597 | 156,200 |
| 2024/02/13 | 1,590 | 1,620 | 1,567 | 1,592 | 102,700 |
| 2024/02/09 | 1,633 | 1,636 | 1,581 | 1,586 | 70,800 |
| 2024/02/08 | 1,626 | 1,642 | 1,590 | 1,633 | 57,300 |
| 2024/02/07 | 1,620 | 1,645 | 1,620 | 1,631 | 44,700 |
| 2024/02/06 | 1,647 | 1,653 | 1,620 | 1,620 | 47,200 |
| 2024/02/05 | 1,670 | 1,670 | 1,610 | 1,638 | 74,600 |
| 2024/02/02 | 1,719 | 1,719 | 1,655 | 1,667 | 77,500 |
| 2024/02/01 | 1,715 | 1,736 | 1,686 | 1,701 | 67,000 |
| 2024/01/31 | 1,691 | 1,727 | 1,668 | 1,723 | 73,800 |
| 2024/01/30 | 1,630 | 1,733 | 1,625 | 1,711 | 162,900 |
| 2024/01/29 | 1,644 | 1,654 | 1,606 | 1,619 | 51,300 |
| 2024/01/26 | 1,586 | 1,639 | 1,578 | 1,617 | 63,400 |
| 2024/01/25 | 1,605 | 1,606 | 1,565 | 1,604 | 57,000 |
| 2024/01/24 | 1,610 | 1,635 | 1,588 | 1,601 | 83,400 |
| 2024/01/23 | 1,593 | 1,632 | 1,576 | 1,610 | 137,200 |
| 2024/01/22 | 1,515 | 1,590 | 1,509 | 1,565 | 85,000 |
| 2024/01/19 | 1,554 | 1,562 | 1,520 | 1,540 | 57,500 |
| 2024/01/18 | 1,531 | 1,565 | 1,521 | 1,544 | 78,800 |
| 2024/01/17 | 1,610 | 1,610 | 1,546 | 1,546 | 229,100 |
| 2024/01/16 | 1,620 | 1,661 | 1,605 | 1,640 | 98,200 |
| 2024/01/15 | 1,615 | 1,627 | 1,580 | 1,614 | 55,400 |
| 2024/01/12 | 1,615 | 1,626 | 1,561 | 1,615 | 135,100 |
| 2024/01/11 | 1,625 | 1,649 | 1,606 | 1,615 | 112,900 |
| 2024/01/10 | 1,660 | 1,660 | 1,615 | 1,625 | 138,600 |
| 2024/01/09 | 1,715 | 1,725 | 1,663 | 1,668 | 86,200 |
| 2024/01/05 | 1,747 | 1,763 | 1,705 | 1,710 | 77,600 |
| 2024/01/04 | 1,707 | 1,743 | 1,663 | 1,734 | 66,900 |