- 2024年
- 2023年
5592 (株)くすりの窓口 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,421 | 1,450 | 1,405 | 1,411 | 93,800 | 1,411 |
| 2024-04-25 | 1,500 | 1,518 | 1,458 | 1,463 | 70,200 | 1,463 |
| 2024-04-24 | 1,500 | 1,533 | 1,478 | 1,516 | 85,800 | 1,516 |
| 2024-04-23 | 1,513 | 1,540 | 1,485 | 1,494 | 109,900 | 1,494 |
| 2024-04-22 | 1,450 | 1,547 | 1,411 | 1,513 | 226,500 | 1,513 |
| 2024-04-19 | 1,391 | 1,450 | 1,374 | 1,424 | 297,800 | 1,424 |
| 2024-04-18 | 1,257 | 1,446 | 1,256 | 1,369 | 616,700 | 1,369 |
| 2024-04-17 | 1,306 | 1,315 | 1,267 | 1,271 | 88,700 | 1,271 |
| 2024-04-16 | 1,329 | 1,338 | 1,290 | 1,315 | 93,200 | 1,315 |
| 2024-04-15 | 1,380 | 1,389 | 1,335 | 1,336 | 68,400 | 1,336 |
| 2024-04-12 | 1,364 | 1,390 | 1,363 | 1,384 | 41,700 | 1,384 |
| 2024-04-11 | 1,376 | 1,384 | 1,350 | 1,350 | 47,900 | 1,350 |
| 2024-04-10 | 1,406 | 1,414 | 1,380 | 1,388 | 40,500 | 1,388 |
| 2024-04-09 | 1,379 | 1,405 | 1,373 | 1,405 | 33,700 | 1,405 |
| 2024-04-08 | 1,398 | 1,404 | 1,375 | 1,379 | 48,300 | 1,379 |
| 2024-04-05 | 1,340 | 1,395 | 1,340 | 1,393 | 77,400 | 1,393 |
| 2024-04-04 | 1,365 | 1,370 | 1,330 | 1,348 | 60,000 | 1,348 |
| 2024-04-03 | 1,323 | 1,367 | 1,318 | 1,367 | 73,100 | 1,367 |
| 2024-04-02 | 1,380 | 1,380 | 1,328 | 1,328 | 103,000 | 1,328 |
| 2024-04-01 | 1,382 | 1,389 | 1,353 | 1,366 | 107,700 | 1,366 |
| 2024-03-29 | 1,375 | 1,391 | 1,373 | 1,385 | 65,000 | 1,385 |
| 2024-03-28 | 1,423 | 1,423 | 1,375 | 1,377 | 145,200 | 1,377 |
| 2024-03-27 | 1,450 | 1,467 | 1,440 | 1,453 | 92,500 | 1,453 |
| 2024-03-26 | 1,464 | 1,486 | 1,441 | 1,447 | 89,100 | 1,447 |
| 2024-03-25 | 1,430 | 1,499 | 1,430 | 1,454 | 216,200 | 1,454 |
| 2024-03-22 | 1,433 | 1,437 | 1,410 | 1,425 | 69,900 | 1,425 |
| 2024-03-21 | 1,410 | 1,443 | 1,409 | 1,422 | 112,500 | 1,422 |
| 2024-03-19 | 1,405 | 1,420 | 1,385 | 1,387 | 84,200 | 1,387 |
| 2024-03-18 | 1,414 | 1,445 | 1,393 | 1,405 | 131,600 | 1,405 |
| 2024-03-15 | 1,422 | 1,428 | 1,387 | 1,401 | 105,800 | 1,401 |
| 2024-03-14 | 1,425 | 1,454 | 1,387 | 1,414 | 565,600 | 1,414 |
| 2024-03-13 | 1,363 | 1,365 | 1,322 | 1,335 | 64,500 | 1,335 |
| 2024-03-12 | 1,340 | 1,365 | 1,329 | 1,360 | 57,400 | 1,360 |
| 2024-03-11 | 1,358 | 1,373 | 1,321 | 1,364 | 154,700 | 1,364 |
| 2024-03-08 | 1,345 | 1,387 | 1,335 | 1,383 | 92,500 | 1,383 |
| 2024-03-07 | 1,386 | 1,389 | 1,345 | 1,353 | 120,100 | 1,353 |
| 2024-03-06 | 1,383 | 1,410 | 1,371 | 1,382 | 65,100 | 1,382 |
| 2024-03-05 | 1,406 | 1,409 | 1,365 | 1,394 | 108,700 | 1,394 |
| 2024-03-04 | 1,423 | 1,439 | 1,399 | 1,415 | 80,300 | 1,415 |
| 2024-03-01 | 1,459 | 1,463 | 1,411 | 1,423 | 125,900 | 1,423 |
| 2024-02-29 | 1,430 | 1,502 | 1,390 | 1,463 | 216,800 | 1,463 |
| 2024-02-28 | 1,400 | 1,435 | 1,400 | 1,427 | 106,900 | 1,427 |
| 2024-02-27 | 1,438 | 1,438 | 1,363 | 1,388 | 228,800 | 1,388 |
| 2024-02-26 | 1,428 | 1,475 | 1,427 | 1,438 | 128,200 | 1,438 |
| 2024-02-22 | 1,490 | 1,512 | 1,425 | 1,427 | 156,800 | 1,427 |
| 2024-02-21 | 1,520 | 1,535 | 1,444 | 1,458 | 194,800 | 1,458 |
| 2024-02-20 | 1,503 | 1,580 | 1,488 | 1,531 | 232,500 | 1,531 |
| 2024-02-19 | 1,420 | 1,488 | 1,383 | 1,488 | 226,100 | 1,488 |
| 2024-02-16 | 1,402 | 1,470 | 1,401 | 1,445 | 284,400 | 1,445 |
| 2024-02-15 | 1,417 | 1,456 | 1,330 | 1,387 | 667,600 | 1,387 |
| 2024-02-14 | 1,577 | 1,616 | 1,554 | 1,597 | 156,200 | 1,597 |
| 2024-02-13 | 1,590 | 1,620 | 1,567 | 1,592 | 102,700 | 1,592 |
| 2024-02-09 | 1,633 | 1,636 | 1,581 | 1,586 | 70,800 | 1,586 |
| 2024-02-08 | 1,626 | 1,642 | 1,590 | 1,633 | 57,300 | 1,633 |
| 2024-02-07 | 1,620 | 1,645 | 1,620 | 1,631 | 44,700 | 1,631 |
| 2024-02-06 | 1,647 | 1,653 | 1,620 | 1,620 | 47,200 | 1,620 |
| 2024-02-05 | 1,670 | 1,670 | 1,610 | 1,638 | 74,600 | 1,638 |
| 2024-02-02 | 1,719 | 1,719 | 1,655 | 1,667 | 77,500 | 1,667 |
| 2024-02-01 | 1,715 | 1,736 | 1,686 | 1,701 | 67,000 | 1,701 |
| 2024-01-31 | 1,691 | 1,727 | 1,668 | 1,723 | 73,800 | 1,723 |
| 2024-01-30 | 1,630 | 1,733 | 1,625 | 1,711 | 162,900 | 1,711 |
| 2024-01-29 | 1,644 | 1,654 | 1,606 | 1,619 | 51,300 | 1,619 |
| 2024-01-26 | 1,586 | 1,639 | 1,578 | 1,617 | 63,400 | 1,617 |
| 2024-01-25 | 1,605 | 1,606 | 1,565 | 1,604 | 57,000 | 1,604 |
| 2024-01-24 | 1,610 | 1,635 | 1,588 | 1,601 | 83,400 | 1,601 |
| 2024-01-23 | 1,593 | 1,632 | 1,576 | 1,610 | 137,200 | 1,610 |
| 2024-01-22 | 1,515 | 1,590 | 1,509 | 1,565 | 85,000 | 1,565 |
| 2024-01-19 | 1,554 | 1,562 | 1,520 | 1,540 | 57,500 | 1,540 |
| 2024-01-18 | 1,531 | 1,565 | 1,521 | 1,544 | 78,800 | 1,544 |
| 2024-01-17 | 1,610 | 1,610 | 1,546 | 1,546 | 229,100 | 1,546 |
| 2024-01-16 | 1,620 | 1,661 | 1,605 | 1,640 | 98,200 | 1,640 |
| 2024-01-15 | 1,615 | 1,627 | 1,580 | 1,614 | 55,400 | 1,614 |
| 2024-01-12 | 1,615 | 1,626 | 1,561 | 1,615 | 135,100 | 1,615 |
| 2024-01-11 | 1,625 | 1,649 | 1,606 | 1,615 | 112,900 | 1,615 |
| 2024-01-10 | 1,660 | 1,660 | 1,615 | 1,625 | 138,600 | 1,625 |
| 2024-01-09 | 1,715 | 1,725 | 1,663 | 1,668 | 86,200 | 1,668 |
| 2024-01-05 | 1,747 | 1,763 | 1,705 | 1,710 | 77,600 | 1,710 |
| 2024-01-04 | 1,707 | 1,743 | 1,663 | 1,734 | 66,900 | 1,734 |
分割・併合履歴 ： なし
