1. HOME >
  2. 株価時系列 >
  3. 4596 >
  4. 2020年

4596 窪田製薬ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30251256249249262,100249
2020-12-29240254240249426,400249
2020-12-28246249242242520,500242
2020-12-25249253246249460,400249
2020-12-24253257249252504,800252
2020-12-23256262249253788,800253
2020-12-22273275253255717,500255
2020-12-21289289270272691,600272
2020-12-183083102812863,262,500286
2020-12-172532962492772,329,700277
2020-12-16256258254255114,500255
2020-12-15261263253256239,500256
2020-12-14261263260261124,600261
2020-12-11264264258260136,700260
2020-12-10265265257257280,500257
2020-12-09269269264264259,700264
2020-12-08274279269269354,300269
2020-12-07278278271271141,000271
2020-12-04275278271277166,900277
2020-12-03283283275276207,300276
2020-12-02275283273283314,300283
2020-12-01270275269274108,800274
2020-11-30272274269270180,800270
2020-11-27269277268274344,700274
2020-11-26280287267269556,600269
2020-11-25270273267272201,800272
2020-11-24268276267270283,900270
2020-11-20261266258266144,500266
2020-11-19268268260263202,700263
2020-11-18269278267269483,100269
2020-11-17263270254269573,100269
2020-11-16256263254262195,800262
2020-11-13255259252259153,800259
2020-11-12265265253256199,400256
2020-11-11258265255263262,600263
2020-11-10257259252255279,200255
2020-11-09251256250253255,600253
2020-11-06253255247251208,700251
2020-11-05255259245249417,100249
2020-11-04247257247254451,600254
2020-11-02244255244247530,300247
2020-10-30250251243244390,500244
2020-10-29242254239251585,800251
2020-10-28260261247250615,700250
2020-10-27262267259261434,900261
2020-10-26265269263267322,600267
2020-10-23266270259268471,800268
2020-10-22274275265266379,400266
2020-10-21272278272275440,100275
2020-10-20277280272275408,200275
2020-10-19270282263281479,700281
2020-10-16283283271276545,500276
2020-10-15288289282283490,100283
2020-10-14291292285289450,500289
2020-10-13296300290291620,900291
2020-10-12300301295296250,400296
2020-10-09296301292300333,600300
2020-10-08300302292295501,100295
2020-10-07303304298300269,300300
2020-10-06301307299306285,200306
2020-10-05292303292303431,700303
2020-10-02301303292295805,800295
2020-09-30311315302303699,000303
2020-09-29315317310315424,200315
2020-09-28318320306315635,000315
2020-09-25320325314319376,800319
2020-09-24327329315321675,000321
2020-09-23331331324330257,200330
2020-09-18329333327331341,800331
2020-09-17333337326328567,500328
2020-09-16329335328335435,000335
2020-09-15324332320332629,700332
2020-09-14320327319324381,000324
2020-09-11317321312319351,300319
2020-09-10319320313314323,700314
2020-09-09318323316317364,800317
2020-09-08311325310324532,100324
2020-09-07316316310311322,300311
2020-09-04314318314317304,600317
2020-09-03320321315319334,600319
2020-09-02323326319320304,200320
2020-09-01319327315326559,700326
2020-08-31316325314319632,000319
2020-08-283233373103131,994,900313
2020-08-27326329321322405,600322
2020-08-26322331320329735,700329
2020-08-253313353193191,383,900319
2020-08-24321323312318391,000318
2020-08-213293313193201,398,000320
2020-08-20318320310313581,600313
2020-08-193363363103172,405,900317
2020-08-183163373143371,917,300337
2020-08-173173203083171,525,600317
2020-08-14302302297302505,500302
2020-08-13297303295300667,300300
2020-08-12297298291296407,300296
2020-08-11296299292297360,800297
2020-08-07294298291296259,300296
2020-08-06300300291294339,400294
2020-08-05293301290301476,600301
2020-08-04285294285292316,200292
2020-08-03280288280284313,400284
2020-07-31291294280282775,200282
2020-07-30295300291293435,100293
2020-07-29305307292294827,900294
2020-07-28308315302305654,600305
2020-07-27314314304309845,300309
2020-07-223013482963185,537,600318
2020-07-21301303296303455,800303
2020-07-203043062913021,243,700302
2020-07-17295297288288493,900288
2020-07-16300300295296184,400296
2020-07-15297301296300405,200300
2020-07-14301301292298464,800298
2020-07-13291303289301450,200301
2020-07-10291301289295599,100295
2020-07-09303308292294887,100294
2020-07-08300309298308789,300308
2020-07-07302304288302883,300302
2020-07-06287300285299756,100299
2020-07-03282291281290950,600290
2020-07-023143152842852,561,200285
2020-07-013153253053101,895,500310
2020-06-303283423033144,848,200314
2020-06-293543633303307,949,200330
2020-06-2646546739341022,367,900410
2020-06-253533933393935,757,900393
2020-06-24319321311313402,400313
2020-06-23321327312317690,800317
2020-06-22327328316323879,100323
2020-06-193083353083271,902,700327
2020-06-18314318303306744,700306
2020-06-173053243003151,405,600315
2020-06-16305309299307762,000307
2020-06-152963142882951,162,200295
2020-06-122873092852961,778,700296
2020-06-113293443113172,166,800317
2020-06-103403493213342,584,900334
2020-06-093153463133442,932,200344
2020-06-083053242983202,197,700320
2020-06-05295305294303969,500303
2020-06-04295297291296363,300296
2020-06-03299299291294562,400294
2020-06-02294300290295551,400295
2020-06-01303312293295874,500295
2020-05-29288296288295608,400295
2020-05-28294295284288470,500288
2020-05-27289296285292550,500292
2020-05-26298299285289542,300289
2020-05-25293297289296469,500296
2020-05-22286292282287581,200287
2020-05-213073072862901,206,200290
2020-05-202963092873022,681,500302
2020-05-19285285276283488,100283
2020-05-18282293274280977,700280
2020-05-15262265250265531,400265
2020-05-14273276261267433,800267
2020-05-13274278270276412,800276
2020-05-12281284277278359,300278
2020-05-11287290279282515,500282
2020-05-083023062812821,160,600282
2020-05-072843052812961,498,500296
2020-05-012803152732883,874,300288
2020-04-302782992702831,385,200283
2020-04-28278278268272655,100272
2020-04-27280290272279824,600279
2020-04-24283283271275791,800275
2020-04-232772932772861,029,200286
2020-04-222703152532783,322,900278
2020-04-213053162682703,258,300270
2020-04-2031537631332112,251,600321
2020-04-17311311311311649,700311
2020-04-16236240227231796,400231
2020-04-152612792402442,116,400244
2020-04-142412902172385,904,500238
2020-04-131852331842332,197,500233
2020-04-10178183173183233,300183
2020-04-09175180173179263,700179
2020-04-08170176167173208,300173
2020-04-07171176167172234,100172
2020-04-06160169156167170,100167
2020-04-03172172160161218,700161
2020-04-02173176168171228,400171
2020-04-01175180171172190,500172
2020-03-31173182172176280,200176
2020-03-30169179168171261,000171
2020-03-27173176167173267,800173
2020-03-26172173166168287,700168
2020-03-25175183171180377,700180
2020-03-24159168159167313,300167
2020-03-23150160150156259,500156
2020-03-19169169153154300,400154
2020-03-18162171161161286,800161
2020-03-17149163145163489,400163
2020-03-16160164150153421,300153
2020-03-131601631461531,036,100153
2020-03-12175190170174676,300174
2020-03-11191195182182415,800182
2020-03-10174192160191849,700191
2020-03-09202205187189852,400189
2020-03-06224225211212360,300212
2020-03-05227229223227218,200227
2020-03-04210228210224426,200224
2020-03-03236238214216613,800216
2020-03-02206229205221719,000221
2020-02-282082182022031,021,700203
2020-02-27238242220224769,700224
2020-02-26245247237240493,000240
2020-02-25240252239248379,700248
2020-02-21261265260260175,600260
2020-02-20271276262263382,900263
2020-02-19259271259271309,300271
2020-02-18267269256260665,300260
2020-02-17276278269269447,400269
2020-02-14283284280280554,400280
2020-02-13291291286287232,100287
2020-02-12288290287288125,000288
2020-02-10288290286290110,400290
2020-02-07292292288288216,000288
2020-02-06290293289291153,000291
2020-02-05295295288289226,400289
2020-02-04292296290291160,300291
2020-02-03285298280291709,000291
2020-01-31290296290293292,900293
2020-01-30298300289290677,700290
2020-01-29304304298298297,600298
2020-01-28298307295304437,000304
2020-01-27303307298298512,500298
2020-01-24303310299310374,000310
2020-01-23306306301301169,400301
2020-01-22303306303304245,800304
2020-01-21307312302303573,300303
2020-01-203303343053093,779,800309
2020-01-17293302293298231,100298
2020-01-16292304292293442,100293
2020-01-15292293290293184,000293
2020-01-14293294290290135,500290
2020-01-10289294289291172,300291
2020-01-09290294288288262,300288
2020-01-08291291285289503,000289
2020-01-07293294289290256,800290
2020-01-06295297289292377,200292

分割・併合履歴 ： なし