4596 窪田製薬ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-03156161154160139,800160
2021-12-02156158153157275,400157
2021-12-01158161155158116,200158
2021-11-30161164159160115,700160
2021-11-29168168158162220,000162
2021-11-26168171167170154,100170
2021-11-2517117216917291,700172
2021-11-2417117417017194,600171
2021-11-22175176169173143,700173
2021-11-19179179173175100,800175
2021-11-18179179176179106,900179
2021-11-17181181179179107,700179
2021-11-1618018318018160,800181
2021-11-15182183177180120,600180
2021-11-1218418418018460,100184
2021-11-1118318318118195,500181
2021-11-1018518518018492,900184
2021-11-0918718718218496,700184
2021-11-08189189184187157,700187
2021-11-0519119218918976,500189
2021-11-0419119219019073,600190
2021-11-0219119319019043,900190
2021-11-0119219319119152,800191
2021-10-2919219319019287,000192
2021-10-2819319319119153,900191
2021-10-27195195192193110,600193
2021-10-2619419619419556,100195
2021-10-2519519519319536,000195
2021-10-2219519819519630,800196
2021-10-2120020119519887,400198
2021-10-20196202196201136,500201
2021-10-1919619819519739,700197
2021-10-1819619719419677,800196
2021-10-15193197191196155,800196
2021-10-1419119319119132,400191
2021-10-1319219319119137,100191
2021-10-1219419419219279,500192
2021-10-11193196191196115,100196
2021-10-0819319419119367,400193
2021-10-07191192190190101,800190
2021-10-06193196191192102,800192
2021-10-05194196189195183,100195
2021-10-04198198193196168,600196
2021-10-01198202198198108,800198
2021-09-3019720019719985,800199
2021-09-2919619819519778,900197
2021-09-2819819919719863,700198
2021-09-2720220319919945,200199
2021-09-2419620219620185,900201
2021-09-22195197193196166,900196
2021-09-21196198194197138,700197
2021-09-17199202199201139,300201
2021-09-16206206200200177,800200
2021-09-15208208205206111,700206
2021-09-1421021020720863,600208
2021-09-1321121120820992,300209
2021-09-1021421420921175,600211
2021-09-09212215210211132,600211
2021-09-08204215203215260,100215
2021-09-07203208203204121,900204
2021-09-0620420620120493,300204
2021-09-0320020420020297,200202
2021-09-02202204200200141,900200
2021-09-01201202198200104,600200
2021-08-31205206201201142,500201
2021-08-3020620820420682,900206
2021-08-27199208199205160,100205
2021-08-2620020219919982,900199
2021-08-25194200194199103,500199
2021-08-24199199193196128,900196
2021-08-2319319819319774,800197
2021-08-20200202192192181,400192
2021-08-19199206198198180,100198
2021-08-18197203195200176,900200
2021-08-17202207195197329,100197
2021-08-16211212203203188,100203
2021-08-13208211206211246,200211
2021-08-12218220212216151,300216
2021-08-11213219212218130,400218
2021-08-10210216210214129,100214
2021-08-06212214210212152,200212
2021-08-0521521821121491,500214
2021-08-0421721821521580,100215
2021-08-0322222221721959,900219
2021-08-0222222322022343,500223
2021-07-3022222221622199,600221
2021-07-29214223214222122,700222
2021-07-28221223215216282,000216
2021-07-27225228222224199,800224
2021-07-26231233228228170,200228
2021-07-21234236232232155,700232
2021-07-20232233231232187,500232
2021-07-19235236232233120,500233
2021-07-1623923923623788,300237
2021-07-15239239236238129,300238
2021-07-1424224223923984,400239
2021-07-1324324424024286,700242
2021-07-12246246240244188,900244
2021-07-09232243232242158,000242
2021-07-08243244236239388,300239
2021-07-07248248244244160,900244
2021-07-06249250246247113,500247
2021-07-0525325524824995,000249
2021-07-02249252246252165,700252
2021-07-01250251249250107,300250
2021-06-3025425425125146,700251
2021-06-29252255250254106,000254
2021-06-2824925224925255,500252
2021-06-2525125224925194,400251
2021-06-2425025324925077,200250
2021-06-2325125224925260,300252
2021-06-22249253246247199,500247
2021-06-21251251241245340,500245
2021-06-18253255250251248,600251
2021-06-17255256252253110,200253
2021-06-1625725825525682,400256
2021-06-15258259252258210,300258
2021-06-1426126225725874,800258
2021-06-1126426525925994,300259
2021-06-1026226425926278,800262
2021-06-0925826325826388,800263
2021-06-0825626025625962,500259
2021-06-0725825825525659,700256
2021-06-0426126125725889,500258
2021-06-0326326326026291,100262
2021-06-0226226426126463,700264
2021-06-01262265259263197,900263
2021-05-3125926325825998,400259
2021-05-28258259253259109,000259
2021-05-2725526125525799,200257
2021-05-2625725825425780,100257
2021-05-2525625625425663,000256
2021-05-24264264255256161,200256
2021-05-2126526726326490,800264
2021-05-20265267262265185,700265
2021-05-19256267255267395,300267
2021-05-18264264252259406,500259
2021-05-172632802532581,192,500258
2021-05-1424825324825190,900251
2021-05-13249253243250185,200250
2021-05-12256257249252211,300252
2021-05-11262263255256144,300256
2021-05-10263266261262102,200262
2021-05-07259266259262178,100262
2021-05-06257261255259123,500259
2021-04-30252257251257188,800257
2021-04-28257257253254118,900254
2021-04-2725626025526051,900260
2021-04-2625125825125696,000256
2021-04-23252259251255227,100255
2021-04-22257259252252255,000252
2021-04-21261263255257273,600257
2021-04-20263266260264145,400264
2021-04-19267269263264163,200264
2021-04-16264268262268122,900268
2021-04-15266267263266128,700266
2021-04-14267267263264109,000264
2021-04-1326726826526795,700267
2021-04-12271271266266125,200266
2021-04-09270272269271110,800271
2021-04-08273273268270223,200270
2021-04-07276276271275185,400275
2021-04-06285285273276340,000276
2021-04-05276285276281458,100281
2021-04-02277283273275250,400275
2021-04-01272279270274386,200274
2021-03-31272272266272105,200272
2021-03-30270274265269178,900269
2021-03-29275276269269179,000269
2021-03-26273276271275204,300275
2021-03-25262275262270264,000270
2021-03-24273273261266426,000266
2021-03-23284284274276393,300276
2021-03-22284285277284398,000284
2021-03-19274287272284757,400284
2021-03-18273278272275301,800275
2021-03-17272274269273211,400273
2021-03-16268272264272272,500272
2021-03-15268269261267325,300267
2021-03-12259262257262139,200262
2021-03-11256258251258166,900258
2021-03-10251256250253197,600253
2021-03-09248249241249292,100249
2021-03-08249251244247205,300247
2021-03-05250250243247250,800247
2021-03-04252254245251354,100251
2021-03-03255255252253134,400253
2021-03-02257258252255171,200255
2021-03-01260260255257141,200257
2021-02-26259261255258272,700258
2021-02-25263264258262130,300262
2021-02-24267269260261254,800261
2021-02-22264269263267116,900267
2021-02-19265266260263268,800263
2021-02-18272276265266312,900266
2021-02-17268272264272245,300272
2021-02-16264270264265246,700265
2021-02-15272272263266507,700266
2021-02-12274277270275301,900275
2021-02-10273278271275247,100275
2021-02-09276276271273155,800273
2021-02-08280280270273501,600273
2021-02-05279284275278252,800278
2021-02-04277285275276438,300276
2021-02-03278282273275277,700275
2021-02-02270277269276172,500276
2021-02-01270272266272259,800272
2021-01-292822972702731,264,600273
2021-01-282812892692751,445,900275
2021-01-272932942762811,117,600281
2021-01-262723022672873,637,500287
2021-01-25272274264270473,900270
2021-01-22262264259264136,000264
2021-01-21258263258262319,500262
2021-01-20258260256258165,800258
2021-01-19253262253258193,900258
2021-01-18252257250254174,100254
2021-01-15251256250255262,200255
2021-01-14257258250251226,600251
2021-01-13256260254256159,400256
2021-01-12256260255257164,000257
2021-01-08253258251258241,600258
2021-01-07251257251254162,100254
2021-01-06249253248251143,300251
2021-01-05243251243248183,000248
2021-01-04251252241249288,000249

分割・併合履歴 : なし