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
2024-06-217374737445,00074
2024-06-2072747274156,50074
2024-06-1973747272125,90072
2024-06-187273717297,80072
2024-06-177172707154,50071
2024-06-147172707181,90071
2024-06-137172717251,10072
2024-06-127073707181,40071
2024-06-1171737070205,40070
2024-06-1071727071115,10071
2024-06-0770717071146,90071
2024-06-0670767071681,30071
2024-06-0572727072179,90072
2024-06-0470736972336,60072
2024-06-0368706870103,30070
2024-05-316869686832,70068
2024-05-3068696769169,40069
2024-05-2969706868133,50068
2024-05-2869716869173,40069
2024-05-2769696868123,10068
2024-05-2470706868237,70068
2024-05-23697768701,708,40070
2024-05-2269706868119,50068
2024-05-217171697060,80070
2024-05-2069716871220,30071
2024-05-176869686982,30069
2024-05-1669696868198,80068
2024-05-1570706969140,90069
2024-05-1469706869143,90069
2024-05-1369706870212,90070
2024-05-1069706970111,20070
2024-05-0970746969541,80069
2024-05-0871727070346,40070
2024-05-07718469713,564,80071
2024-05-0269716971151,80071
2024-05-016970697045,70070
2024-04-306970687059,10070
2024-04-266970687038,60070
2024-04-257070687076,00070
2024-04-246971687097,50070
2024-04-236870687098,60070
2024-04-226869686969,50069
2024-04-1970716768358,20068
2024-04-1869726971194,00071
2024-04-1771726869433,60069
2024-04-1672737171378,40071
2024-04-1574747273154,20073
2024-04-127475747470,50074
2024-04-1175757375181,00075
2024-04-107576747544,70075
2024-04-0973767374153,40074
2024-04-0875757373178,40073
2024-04-0574757275245,30075
2024-04-0474757373160,60073
2024-04-0375757373345,50073
2024-04-0276767575241,70075
2024-04-0177787676104,50076
2024-03-2977787677173,20077
2024-03-287879777790,00077
2024-03-2778797777136,50077
2024-03-2681817677546,40077
2024-03-2580828081192,10081
2024-03-2282837980577,60080
2024-03-2183838181100,60081
2024-03-1981827982169,40082
2024-03-1881818080262,40080
2024-03-1579807779538,90079
2024-03-1480817980136,30080
2024-03-1381827980144,00080
2024-03-1281827981160,30081
2024-03-1183838181190,30081
2024-03-0882848184151,00084
2024-03-0783858182381,90082
2024-03-0682848284230,30084
2024-03-0583858183441,00083
2024-03-0488888385562,00085
2024-03-0189898484755,20084
2024-02-299410188893,201,90089
2024-02-2890928991574,40091
2024-02-2785908489513,30089
2024-02-2680847983454,70083
2024-02-22818378801,351,70080
2024-02-218110481848,947,20084
2024-02-2080857882667,50082
2024-02-19818475801,466,90080
2024-02-1676767376333,00076
2024-02-1574797474620,10074
2024-02-1475777575129,50075
2024-02-1375767576280,60076
2024-02-0974757375257,60075
2024-02-0876767376271,20076
2024-02-0775767476131,30076
2024-02-0675767474137,60074
2024-02-0577777476265,20076
2024-02-0276777577105,90077
2024-02-0177787575388,50075
2024-01-3178797678292,70078
2024-01-3079797778231,80078
2024-01-297979787876,00078
2024-01-2679807878104,10078
2024-01-2579807878109,00078
2024-01-2480817979153,10079
2024-01-2380827980270,40080
2024-01-2277807778173,30078
2024-01-1977787578354,60078
2024-01-1875787576120,10076
2024-01-1778797575267,60075
2024-01-1680807777272,70077
2024-01-1579807880102,90080
2024-01-1279807878132,40078
2024-01-1181817979125,40079
2024-01-1081818081136,20081
2024-01-0979827981350,40081
2024-01-0581847878648,30078
2024-01-0479827780395,60080

分割・併合履歴 : なし