4596 窪田製薬ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 51 | 52 | 49 | 50 | 965,000 | 50 |
| 2024-12-25 | 49 | 52 | 49 | 50 | 574,100 | 50 |
| 2024-12-24 | 52 | 52 | 49 | 49 | 751,300 | 49 |
| 2024-12-23 | 55 | 55 | 51 | 51 | 687,100 | 51 |
| 2024-12-20 | 56 | 57 | 55 | 55 | 203,000 | 55 |
| 2024-12-19 | 56 | 57 | 55 | 56 | 169,100 | 56 |
| 2024-12-18 | 57 | 58 | 56 | 57 | 231,400 | 57 |
| 2024-12-17 | 57 | 58 | 57 | 57 | 88,900 | 57 |
| 2024-12-16 | 58 | 59 | 58 | 58 | 70,800 | 58 |
| 2024-12-13 | 59 | 59 | 57 | 58 | 231,000 | 58 |
| 2024-12-12 | 59 | 61 | 58 | 59 | 464,400 | 59 |
| 2024-12-11 | 59 | 60 | 58 | 59 | 171,100 | 59 |
| 2024-12-10 | 59 | 60 | 58 | 59 | 202,100 | 59 |
| 2024-12-09 | 58 | 62 | 58 | 60 | 457,300 | 60 |
| 2024-12-06 | 59 | 59 | 58 | 58 | 149,500 | 58 |
| 2024-12-05 | 60 | 61 | 59 | 59 | 189,700 | 59 |
| 2024-12-04 | 61 | 62 | 60 | 60 | 103,400 | 60 |
| 2024-12-03 | 62 | 62 | 61 | 61 | 88,200 | 61 |
| 2024-12-02 | 62 | 63 | 61 | 61 | 105,800 | 61 |
| 2024-11-29 | 62 | 63 | 61 | 63 | 226,300 | 63 |
| 2024-11-28 | 62 | 63 | 60 | 62 | 213,600 | 62 |
| 2024-11-27 | 61 | 63 | 61 | 62 | 146,900 | 62 |
| 2024-11-26 | 63 | 63 | 61 | 62 | 122,900 | 62 |
| 2024-11-25 | 62 | 63 | 61 | 63 | 194,200 | 63 |
| 2024-11-22 | 60 | 62 | 60 | 62 | 153,100 | 62 |
| 2024-11-21 | 61 | 63 | 60 | 61 | 501,900 | 61 |
| 2024-11-20 | 59 | 62 | 59 | 61 | 342,000 | 61 |
| 2024-11-19 | 58 | 60 | 58 | 59 | 215,100 | 59 |
| 2024-11-18 | 59 | 60 | 58 | 58 | 257,900 | 58 |
| 2024-11-15 | 59 | 61 | 58 | 59 | 267,700 | 59 |
| 2024-11-14 | 61 | 61 | 59 | 60 | 114,000 | 60 |
| 2024-11-13 | 61 | 61 | 60 | 60 | 33,000 | 60 |
| 2024-11-12 | 60 | 61 | 60 | 61 | 46,600 | 61 |
| 2024-11-11 | 60 | 61 | 60 | 61 | 36,100 | 61 |
| 2024-11-08 | 60 | 61 | 60 | 60 | 18,600 | 60 |
| 2024-11-07 | 61 | 61 | 60 | 61 | 61,800 | 61 |
| 2024-11-06 | 61 | 62 | 60 | 60 | 171,700 | 60 |
| 2024-11-05 | 60 | 62 | 60 | 61 | 66,900 | 61 |
| 2024-11-01 | 61 | 62 | 60 | 61 | 114,900 | 61 |
| 2024-10-31 | 61 | 62 | 61 | 61 | 48,100 | 61 |
| 2024-10-30 | 63 | 63 | 61 | 61 | 33,000 | 61 |
| 2024-10-29 | 62 | 63 | 61 | 63 | 78,300 | 63 |
| 2024-10-28 | 60 | 62 | 60 | 62 | 168,500 | 62 |
| 2024-10-25 | 61 | 63 | 60 | 60 | 461,400 | 60 |
| 2024-10-24 | 61 | 62 | 60 | 60 | 174,400 | 60 |
| 2024-10-23 | 62 | 63 | 61 | 62 | 150,000 | 62 |
| 2024-10-22 | 63 | 63 | 61 | 61 | 74,600 | 61 |
| 2024-10-21 | 61 | 63 | 61 | 63 | 149,300 | 63 |
| 2024-10-18 | 62 | 63 | 61 | 61 | 101,000 | 61 |
| 2024-10-17 | 62 | 63 | 61 | 61 | 53,700 | 61 |
| 2024-10-16 | 61 | 63 | 61 | 63 | 65,300 | 63 |
| 2024-10-15 | 62 | 63 | 61 | 63 | 104,700 | 63 |
| 2024-10-11 | 62 | 63 | 61 | 63 | 71,900 | 63 |
| 2024-10-10 | 62 | 63 | 61 | 63 | 111,600 | 63 |
| 2024-10-09 | 63 | 63 | 62 | 62 | 43,200 | 62 |
| 2024-10-08 | 63 | 64 | 62 | 63 | 146,200 | 63 |
| 2024-10-07 | 63 | 64 | 62 | 63 | 97,400 | 63 |
| 2024-10-04 | 63 | 64 | 62 | 63 | 122,300 | 63 |
| 2024-10-03 | 62 | 68 | 61 | 62 | 780,900 | 62 |
| 2024-10-02 | 62 | 63 | 61 | 61 | 85,800 | 61 |
| 2024-10-01 | 62 | 63 | 61 | 63 | 122,400 | 63 |
| 2024-09-30 | 62 | 63 | 61 | 62 | 183,800 | 62 |
| 2024-09-27 | 63 | 64 | 62 | 63 | 225,800 | 63 |
| 2024-09-26 | 64 | 65 | 63 | 63 | 127,300 | 63 |
| 2024-09-25 | 65 | 65 | 63 | 64 | 98,900 | 64 |
| 2024-09-24 | 65 | 65 | 63 | 64 | 166,100 | 64 |
| 2024-09-20 | 65 | 65 | 64 | 64 | 75,200 | 64 |
| 2024-09-19 | 64 | 65 | 62 | 64 | 156,700 | 64 |
| 2024-09-18 | 62 | 64 | 62 | 64 | 117,200 | 64 |
| 2024-09-17 | 64 | 64 | 60 | 63 | 522,600 | 63 |
| 2024-09-13 | 64 | 66 | 63 | 63 | 177,700 | 63 |
| 2024-09-12 | 65 | 70 | 62 | 64 | 1,110,200 | 64 |
| 2024-09-11 | 64 | 65 | 62 | 64 | 230,100 | 64 |
| 2024-09-10 | 64 | 66 | 64 | 64 | 109,100 | 64 |
| 2024-09-09 | 63 | 65 | 61 | 65 | 242,800 | 65 |
| 2024-09-06 | 66 | 66 | 64 | 64 | 278,500 | 64 |
| 2024-09-05 | 67 | 68 | 65 | 66 | 340,900 | 66 |
| 2024-09-04 | 68 | 68 | 66 | 67 | 257,000 | 67 |
| 2024-09-03 | 67 | 69 | 67 | 69 | 208,200 | 69 |
| 2024-09-02 | 69 | 70 | 66 | 68 | 408,500 | 68 |
| 2024-08-30 | 69 | 70 | 68 | 69 | 116,800 | 69 |
| 2024-08-29 | 69 | 70 | 68 | 69 | 356,300 | 69 |
| 2024-08-28 | 72 | 73 | 70 | 70 | 301,300 | 70 |
| 2024-08-27 | 71 | 72 | 69 | 70 | 336,300 | 70 |
| 2024-08-26 | 69 | 72 | 68 | 72 | 397,600 | 72 |
| 2024-08-23 | 69 | 70 | 68 | 70 | 169,300 | 70 |
| 2024-08-22 | 69 | 70 | 68 | 69 | 201,400 | 69 |
| 2024-08-21 | 69 | 70 | 68 | 68 | 514,700 | 68 |
| 2024-08-20 | 72 | 72 | 71 | 71 | 120,000 | 71 |
| 2024-08-19 | 71 | 74 | 70 | 70 | 351,800 | 70 |
| 2024-08-16 | 70 | 71 | 69 | 71 | 330,700 | 71 |
| 2024-08-15 | 69 | 70 | 68 | 69 | 352,800 | 69 |
| 2024-08-14 | 69 | 70 | 68 | 70 | 113,600 | 70 |
| 2024-08-13 | 68 | 70 | 67 | 70 | 320,800 | 70 |
| 2024-08-09 | 66 | 68 | 64 | 68 | 285,100 | 68 |
| 2024-08-08 | 68 | 70 | 65 | 65 | 333,200 | 65 |
| 2024-08-07 | 60 | 67 | 60 | 65 | 475,300 | 65 |
| 2024-08-06 | 60 | 64 | 59 | 60 | 867,500 | 60 |
| 2024-08-05 | 71 | 71 | 50 | 57 | 1,620,500 | 57 |
| 2024-08-02 | 79 | 79 | 74 | 76 | 843,200 | 76 |
| 2024-08-01 | 83 | 84 | 78 | 82 | 593,600 | 82 |
| 2024-07-31 | 82 | 86 | 79 | 81 | 2,011,700 | 81 |
| 2024-07-30 | 75 | 78 | 74 | 78 | 324,000 | 78 |
| 2024-07-29 | 73 | 75 | 73 | 74 | 180,800 | 74 |
| 2024-07-26 | 73 | 75 | 73 | 73 | 215,200 | 73 |
| 2024-07-25 | 75 | 79 | 73 | 73 | 1,627,000 | 73 |
| 2024-07-24 | 75 | 77 | 74 | 77 | 347,600 | 77 |
| 2024-07-23 | 76 | 76 | 73 | 74 | 802,600 | 74 |
| 2024-07-22 | 75 | 94 | 72 | 76 | 7,229,100 | 76 |
| 2024-07-19 | 76 | 77 | 75 | 76 | 110,700 | 76 |
| 2024-07-18 | 74 | 77 | 74 | 77 | 234,900 | 77 |
| 2024-07-17 | 75 | 75 | 74 | 75 | 118,600 | 75 |
| 2024-07-16 | 74 | 75 | 74 | 75 | 38,000 | 75 |
| 2024-07-12 | 74 | 75 | 73 | 74 | 95,400 | 74 |
| 2024-07-11 | 73 | 74 | 73 | 73 | 44,600 | 73 |
| 2024-07-10 | 75 | 75 | 73 | 73 | 94,800 | 73 |
| 2024-07-09 | 74 | 75 | 73 | 75 | 94,700 | 75 |
| 2024-07-08 | 74 | 75 | 73 | 75 | 73,600 | 75 |
| 2024-07-05 | 75 | 75 | 73 | 75 | 170,100 | 75 |
| 2024-07-04 | 74 | 74 | 73 | 74 | 27,100 | 74 |
| 2024-07-03 | 74 | 74 | 72 | 74 | 119,000 | 74 |
| 2024-07-02 | 73 | 74 | 72 | 74 | 151,800 | 74 |
| 2024-07-01 | 74 | 75 | 72 | 73 | 239,900 | 73 |
| 2024-06-28 | 78 | 78 | 74 | 74 | 308,900 | 74 |
| 2024-06-27 | 74 | 78 | 73 | 77 | 350,200 | 77 |
| 2024-06-26 | 75 | 75 | 74 | 74 | 45,500 | 74 |
| 2024-06-25 | 74 | 75 | 73 | 75 | 150,000 | 75 |
| 2024-06-24 | 74 | 75 | 73 | 74 | 87,800 | 74 |
| 2024-06-21 | 73 | 74 | 73 | 74 | 45,000 | 74 |
| 2024-06-20 | 72 | 74 | 72 | 74 | 156,500 | 74 |
| 2024-06-19 | 73 | 74 | 72 | 72 | 125,900 | 72 |
| 2024-06-18 | 72 | 73 | 71 | 72 | 97,800 | 72 |
| 2024-06-17 | 71 | 72 | 70 | 71 | 54,500 | 71 |
| 2024-06-14 | 71 | 72 | 70 | 71 | 81,900 | 71 |
| 2024-06-13 | 71 | 72 | 71 | 72 | 51,100 | 72 |
| 2024-06-12 | 70 | 73 | 70 | 71 | 81,400 | 71 |
| 2024-06-11 | 71 | 73 | 70 | 70 | 205,400 | 70 |
| 2024-06-10 | 71 | 72 | 70 | 71 | 115,100 | 71 |
| 2024-06-07 | 70 | 71 | 70 | 71 | 146,900 | 71 |
| 2024-06-06 | 70 | 76 | 70 | 71 | 681,300 | 71 |
| 2024-06-05 | 72 | 72 | 70 | 72 | 179,900 | 72 |
| 2024-06-04 | 70 | 73 | 69 | 72 | 336,600 | 72 |
| 2024-06-03 | 68 | 70 | 68 | 70 | 103,300 | 70 |
| 2024-05-31 | 68 | 69 | 68 | 68 | 32,700 | 68 |
| 2024-05-30 | 68 | 69 | 67 | 69 | 169,400 | 69 |
| 2024-05-29 | 69 | 70 | 68 | 68 | 133,500 | 68 |
| 2024-05-28 | 69 | 71 | 68 | 69 | 173,400 | 69 |
| 2024-05-27 | 69 | 69 | 68 | 68 | 123,100 | 68 |
| 2024-05-24 | 70 | 70 | 68 | 68 | 237,700 | 68 |
| 2024-05-23 | 69 | 77 | 68 | 70 | 1,708,400 | 70 |
| 2024-05-22 | 69 | 70 | 68 | 68 | 119,500 | 68 |
| 2024-05-21 | 71 | 71 | 69 | 70 | 60,800 | 70 |
| 2024-05-20 | 69 | 71 | 68 | 71 | 220,300 | 71 |
| 2024-05-17 | 68 | 69 | 68 | 69 | 82,300 | 69 |
| 2024-05-16 | 69 | 69 | 68 | 68 | 198,800 | 68 |
| 2024-05-15 | 70 | 70 | 69 | 69 | 140,900 | 69 |
| 2024-05-14 | 69 | 70 | 68 | 69 | 143,900 | 69 |
| 2024-05-13 | 69 | 70 | 68 | 70 | 212,900 | 70 |
| 2024-05-10 | 69 | 70 | 69 | 70 | 111,200 | 70 |
| 2024-05-09 | 70 | 74 | 69 | 69 | 541,800 | 69 |
| 2024-05-08 | 71 | 72 | 70 | 70 | 346,400 | 70 |
| 2024-05-07 | 71 | 84 | 69 | 71 | 3,564,800 | 71 |
| 2024-05-02 | 69 | 71 | 69 | 71 | 151,800 | 71 |
| 2024-05-01 | 69 | 70 | 69 | 70 | 45,700 | 70 |
| 2024-04-30 | 69 | 70 | 68 | 70 | 59,100 | 70 |
| 2024-04-26 | 69 | 70 | 68 | 70 | 38,600 | 70 |
| 2024-04-25 | 70 | 70 | 68 | 70 | 76,000 | 70 |
| 2024-04-24 | 69 | 71 | 68 | 70 | 97,500 | 70 |
| 2024-04-23 | 68 | 70 | 68 | 70 | 98,600 | 70 |
| 2024-04-22 | 68 | 69 | 68 | 69 | 69,500 | 69 |
| 2024-04-19 | 70 | 71 | 67 | 68 | 358,200 | 68 |
| 2024-04-18 | 69 | 72 | 69 | 71 | 194,000 | 71 |
| 2024-04-17 | 71 | 72 | 68 | 69 | 433,600 | 69 |
| 2024-04-16 | 72 | 73 | 71 | 71 | 378,400 | 71 |
| 2024-04-15 | 74 | 74 | 72 | 73 | 154,200 | 73 |
| 2024-04-12 | 74 | 75 | 74 | 74 | 70,500 | 74 |
| 2024-04-11 | 75 | 75 | 73 | 75 | 181,000 | 75 |
| 2024-04-10 | 75 | 76 | 74 | 75 | 44,700 | 75 |
| 2024-04-09 | 73 | 76 | 73 | 74 | 153,400 | 74 |
| 2024-04-08 | 75 | 75 | 73 | 73 | 178,400 | 73 |
| 2024-04-05 | 74 | 75 | 72 | 75 | 245,300 | 75 |
| 2024-04-04 | 74 | 75 | 73 | 73 | 160,600 | 73 |
| 2024-04-03 | 75 | 75 | 73 | 73 | 345,500 | 73 |
| 2024-04-02 | 76 | 76 | 75 | 75 | 241,700 | 75 |
| 2024-04-01 | 77 | 78 | 76 | 76 | 104,500 | 76 |
| 2024-03-29 | 77 | 78 | 76 | 77 | 173,200 | 77 |
| 2024-03-28 | 78 | 79 | 77 | 77 | 90,000 | 77 |
| 2024-03-27 | 78 | 79 | 77 | 77 | 136,500 | 77 |
| 2024-03-26 | 81 | 81 | 76 | 77 | 546,400 | 77 |
| 2024-03-25 | 80 | 82 | 80 | 81 | 192,100 | 81 |
| 2024-03-22 | 82 | 83 | 79 | 80 | 577,600 | 80 |
| 2024-03-21 | 83 | 83 | 81 | 81 | 100,600 | 81 |
| 2024-03-19 | 81 | 82 | 79 | 82 | 169,400 | 82 |
| 2024-03-18 | 81 | 81 | 80 | 80 | 262,400 | 80 |
| 2024-03-15 | 79 | 80 | 77 | 79 | 538,900 | 79 |
| 2024-03-14 | 80 | 81 | 79 | 80 | 136,300 | 80 |
| 2024-03-13 | 81 | 82 | 79 | 80 | 144,000 | 80 |
| 2024-03-12 | 81 | 82 | 79 | 81 | 160,300 | 81 |
| 2024-03-11 | 83 | 83 | 81 | 81 | 190,300 | 81 |
| 2024-03-08 | 82 | 84 | 81 | 84 | 151,000 | 84 |
| 2024-03-07 | 83 | 85 | 81 | 82 | 381,900 | 82 |
| 2024-03-06 | 82 | 84 | 82 | 84 | 230,300 | 84 |
| 2024-03-05 | 83 | 85 | 81 | 83 | 441,000 | 83 |
| 2024-03-04 | 88 | 88 | 83 | 85 | 562,000 | 85 |
| 2024-03-01 | 89 | 89 | 84 | 84 | 755,200 | 84 |
| 2024-02-29 | 94 | 101 | 88 | 89 | 3,201,900 | 89 |
| 2024-02-28 | 90 | 92 | 89 | 91 | 574,400 | 91 |
| 2024-02-27 | 85 | 90 | 84 | 89 | 513,300 | 89 |
| 2024-02-26 | 80 | 84 | 79 | 83 | 454,700 | 83 |
| 2024-02-22 | 81 | 83 | 78 | 80 | 1,351,700 | 80 |
| 2024-02-21 | 81 | 104 | 81 | 84 | 8,947,200 | 84 |
| 2024-02-20 | 80 | 85 | 78 | 82 | 667,500 | 82 |
| 2024-02-19 | 81 | 84 | 75 | 80 | 1,466,900 | 80 |
| 2024-02-16 | 76 | 76 | 73 | 76 | 333,000 | 76 |
| 2024-02-15 | 74 | 79 | 74 | 74 | 620,100 | 74 |
| 2024-02-14 | 75 | 77 | 75 | 75 | 129,500 | 75 |
| 2024-02-13 | 75 | 76 | 75 | 76 | 280,600 | 76 |
| 2024-02-09 | 74 | 75 | 73 | 75 | 257,600 | 75 |
| 2024-02-08 | 76 | 76 | 73 | 76 | 271,200 | 76 |
| 2024-02-07 | 75 | 76 | 74 | 76 | 131,300 | 76 |
| 2024-02-06 | 75 | 76 | 74 | 74 | 137,600 | 74 |
| 2024-02-05 | 77 | 77 | 74 | 76 | 265,200 | 76 |
| 2024-02-02 | 76 | 77 | 75 | 77 | 105,900 | 77 |
| 2024-02-01 | 77 | 78 | 75 | 75 | 388,500 | 75 |
| 2024-01-31 | 78 | 79 | 76 | 78 | 292,700 | 78 |
| 2024-01-30 | 79 | 79 | 77 | 78 | 231,800 | 78 |
| 2024-01-29 | 79 | 79 | 78 | 78 | 76,000 | 78 |
| 2024-01-26 | 79 | 80 | 78 | 78 | 104,100 | 78 |
| 2024-01-25 | 79 | 80 | 78 | 78 | 109,000 | 78 |
| 2024-01-24 | 80 | 81 | 79 | 79 | 153,100 | 79 |
| 2024-01-23 | 80 | 82 | 79 | 80 | 270,400 | 80 |
| 2024-01-22 | 77 | 80 | 77 | 78 | 173,300 | 78 |
| 2024-01-19 | 77 | 78 | 75 | 78 | 354,600 | 78 |
| 2024-01-18 | 75 | 78 | 75 | 76 | 120,100 | 76 |
| 2024-01-17 | 78 | 79 | 75 | 75 | 267,600 | 75 |
| 2024-01-16 | 80 | 80 | 77 | 77 | 272,700 | 77 |
| 2024-01-15 | 79 | 80 | 78 | 80 | 102,900 | 80 |
| 2024-01-12 | 79 | 80 | 78 | 78 | 132,400 | 78 |
| 2024-01-11 | 81 | 81 | 79 | 79 | 125,400 | 79 |
| 2024-01-10 | 81 | 81 | 80 | 81 | 136,200 | 81 |
| 2024-01-09 | 79 | 82 | 79 | 81 | 350,400 | 81 |
| 2024-01-05 | 81 | 84 | 78 | 78 | 648,300 | 78 |
| 2024-01-04 | 79 | 82 | 77 | 80 | 395,600 | 80 |
分割・併合履歴 ： なし