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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
