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
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

このページの先頭へ