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
2026/02/24 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

このページの先頭へ