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
2026/03/27 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