4596 窪田製薬ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 45 | 46 | 43 | 43 | 382,000 | 43 |
| 2025-04-03 | 48 | 48 | 45 | 46 | 645,200 | 46 |
| 2025-04-02 | 49 | 49 | 48 | 48 | 223,600 | 48 |
| 2025-04-01 | 50 | 50 | 48 | 50 | 448,400 | 50 |
| 2025-03-31 | 50 | 75 | 47 | 49 | 7,423,500 | 49 |
| 2025-03-28 | 51 | 51 | 49 | 50 | 217,100 | 50 |
| 2025-03-27 | 51 | 51 | 50 | 51 | 73,400 | 51 |
| 2025-03-26 | 50 | 51 | 49 | 51 | 366,400 | 51 |
| 2025-03-25 | 50 | 51 | 50 | 50 | 90,800 | 50 |
| 2025-03-24 | 51 | 51 | 50 | 50 | 58,700 | 50 |
| 2025-03-21 | 51 | 51 | 50 | 50 | 82,000 | 50 |
| 2025-03-19 | 51 | 52 | 50 | 50 | 144,200 | 50 |
| 2025-03-18 | 51 | 52 | 50 | 52 | 164,000 | 52 |
| 2025-03-17 | 53 | 53 | 50 | 51 | 623,600 | 51 |
| 2025-03-14 | 50 | 51 | 49 | 51 | 184,900 | 51 |
| 2025-03-13 | 49 | 50 | 49 | 50 | 73,600 | 50 |
| 2025-03-12 | 49 | 50 | 49 | 50 | 104,500 | 50 |
| 2025-03-11 | 49 | 50 | 48 | 49 | 233,400 | 49 |
| 2025-03-10 | 49 | 50 | 49 | 49 | 124,400 | 49 |
| 2025-03-07 | 50 | 51 | 49 | 49 | 588,100 | 49 |
| 2025-03-06 | 50 | 51 | 49 | 51 | 113,900 | 51 |
| 2025-03-05 | 50 | 50 | 49 | 50 | 212,500 | 50 |
| 2025-03-04 | 50 | 51 | 49 | 50 | 158,600 | 50 |
| 2025-03-03 | 49 | 51 | 49 | 50 | 215,000 | 50 |
| 2025-02-28 | 50 | 51 | 49 | 49 | 288,800 | 49 |
| 2025-02-27 | 51 | 52 | 50 | 51 | 165,700 | 51 |
| 2025-02-26 | 53 | 54 | 51 | 51 | 473,900 | 51 |
| 2025-02-25 | 53 | 54 | 50 | 53 | 809,400 | 53 |
| 2025-02-21 | 50 | 53 | 49 | 52 | 920,500 | 52 |
| 2025-02-20 | 49 | 51 | 49 | 50 | 393,200 | 50 |
| 2025-02-19 | 49 | 50 | 48 | 49 | 316,600 | 49 |
| 2025-02-18 | 48 | 50 | 48 | 49 | 249,400 | 49 |
| 2025-02-17 | 49 | 49 | 48 | 48 | 79,200 | 48 |
| 2025-02-14 | 49 | 49 | 48 | 48 | 94,000 | 48 |
| 2025-02-13 | 49 | 49 | 48 | 49 | 134,600 | 49 |
| 2025-02-12 | 49 | 49 | 48 | 48 | 143,900 | 48 |
| 2025-02-10 | 49 | 49 | 48 | 49 | 107,300 | 49 |
| 2025-02-07 | 49 | 50 | 48 | 49 | 165,600 | 49 |
| 2025-02-06 | 49 | 50 | 48 | 49 | 193,400 | 49 |
| 2025-02-05 | 48 | 49 | 48 | 48 | 111,800 | 48 |
| 2025-02-04 | 49 | 49 | 48 | 48 | 157,900 | 48 |
| 2025-02-03 | 49 | 49 | 48 | 49 | 279,000 | 49 |
| 2025-01-31 | 48 | 49 | 48 | 48 | 124,000 | 48 |
| 2025-01-30 | 48 | 49 | 48 | 49 | 76,200 | 49 |
| 2025-01-29 | 49 | 50 | 48 | 49 | 159,800 | 49 |
| 2025-01-28 | 50 | 50 | 48 | 48 | 163,900 | 48 |
| 2025-01-27 | 50 | 50 | 49 | 49 | 133,800 | 49 |
| 2025-01-24 | 49 | 50 | 48 | 50 | 200,000 | 50 |
| 2025-01-23 | 50 | 50 | 49 | 49 | 87,300 | 49 |
| 2025-01-22 | 48 | 50 | 48 | 50 | 211,600 | 50 |
| 2025-01-21 | 49 | 51 | 48 | 48 | 352,900 | 48 |
| 2025-01-20 | 49 | 50 | 49 | 49 | 194,000 | 49 |
| 2025-01-17 | 49 | 50 | 48 | 49 | 419,400 | 49 |
| 2025-01-16 | 50 | 51 | 49 | 49 | 221,000 | 49 |
| 2025-01-15 | 51 | 51 | 50 | 51 | 60,600 | 51 |
| 2025-01-14 | 50 | 51 | 50 | 51 | 90,800 | 51 |
| 2025-01-10 | 50 | 51 | 50 | 51 | 65,100 | 51 |
| 2025-01-09 | 51 | 51 | 50 | 50 | 98,600 | 50 |
| 2025-01-08 | 51 | 52 | 50 | 51 | 96,400 | 51 |
| 2025-01-07 | 51 | 52 | 50 | 51 | 184,000 | 51 |
| 2025-01-06 | 53 | 53 | 49 | 50 | 650,700 | 50 |
分割・併合履歴 ： なし