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
2026/06/18 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

このページの先頭へ