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
2021-12-30	143	149	143	149	167,200	149
2021-12-29	142	149	142	144	176,300	144
2021-12-28	145	148	141	142	364,500	142
2021-12-27	150	150	145	147	424,800	147
2021-12-24	153	153	150	150	233,200	150
2021-12-23	150	159	149	153	324,700	153
2021-12-22	152	154	149	152	289,300	152
2021-12-21	155	156	151	152	302,300	152
2021-12-20	158	158	152	152	255,800	152
2021-12-17	160	167	153	159	703,400	159
2021-12-16	155	183	155	168	2,017,500	168
2021-12-15	156	156	153	155	132,000	155
2021-12-14	156	156	152	155	206,300	155
2021-12-13	155	158	155	155	87,500	155
2021-12-10	163	163	155	155	200,000	155
2021-12-09	159	163	159	160	151,600	160
2021-12-08	162	163	159	159	162,300	159
2021-12-07	157	162	157	162	159,100	162
2021-12-06	157	160	157	158	88,400	158
2021-12-03	156	161	154	160	139,800	160
2021-12-02	156	158	153	157	275,400	157
2021-12-01	158	161	155	158	116,200	158
2021-11-30	161	164	159	160	115,700	160
2021-11-29	168	168	158	162	220,000	162
2021-11-26	168	171	167	170	154,100	170
2021-11-25	171	172	169	172	91,700	172
2021-11-24	171	174	170	171	94,600	171
2021-11-22	175	176	169	173	143,700	173
2021-11-19	179	179	173	175	100,800	175
2021-11-18	179	179	176	179	106,900	179
2021-11-17	181	181	179	179	107,700	179
2021-11-16	180	183	180	181	60,800	181
2021-11-15	182	183	177	180	120,600	180
2021-11-12	184	184	180	184	60,100	184
2021-11-11	183	183	181	181	95,500	181
2021-11-10	185	185	180	184	92,900	184
2021-11-09	187	187	182	184	96,700	184
2021-11-08	189	189	184	187	157,700	187
2021-11-05	191	192	189	189	76,500	189
2021-11-04	191	192	190	190	73,600	190
2021-11-02	191	193	190	190	43,900	190
2021-11-01	192	193	191	191	52,800	191
2021-10-29	192	193	190	192	87,000	192
2021-10-28	193	193	191	191	53,900	191
2021-10-27	195	195	192	193	110,600	193
2021-10-26	194	196	194	195	56,100	195
2021-10-25	195	195	193	195	36,000	195
2021-10-22	195	198	195	196	30,800	196
2021-10-21	200	201	195	198	87,400	198
2021-10-20	196	202	196	201	136,500	201
2021-10-19	196	198	195	197	39,700	197
2021-10-18	196	197	194	196	77,800	196
2021-10-15	193	197	191	196	155,800	196
2021-10-14	191	193	191	191	32,400	191
2021-10-13	192	193	191	191	37,100	191
2021-10-12	194	194	192	192	79,500	192
2021-10-11	193	196	191	196	115,100	196
2021-10-08	193	194	191	193	67,400	193
2021-10-07	191	192	190	190	101,800	190
2021-10-06	193	196	191	192	102,800	192
2021-10-05	194	196	189	195	183,100	195
2021-10-04	198	198	193	196	168,600	196
2021-10-01	198	202	198	198	108,800	198
2021-09-30	197	200	197	199	85,800	199
2021-09-29	196	198	195	197	78,900	197
2021-09-28	198	199	197	198	63,700	198
2021-09-27	202	203	199	199	45,200	199
2021-09-24	196	202	196	201	85,900	201
2021-09-22	195	197	193	196	166,900	196
2021-09-21	196	198	194	197	138,700	197
2021-09-17	199	202	199	201	139,300	201
2021-09-16	206	206	200	200	177,800	200
2021-09-15	208	208	205	206	111,700	206
2021-09-14	210	210	207	208	63,600	208
2021-09-13	211	211	208	209	92,300	209
2021-09-10	214	214	209	211	75,600	211
2021-09-09	212	215	210	211	132,600	211
2021-09-08	204	215	203	215	260,100	215
2021-09-07	203	208	203	204	121,900	204
2021-09-06	204	206	201	204	93,300	204
2021-09-03	200	204	200	202	97,200	202
2021-09-02	202	204	200	200	141,900	200
2021-09-01	201	202	198	200	104,600	200
2021-08-31	205	206	201	201	142,500	201
2021-08-30	206	208	204	206	82,900	206
2021-08-27	199	208	199	205	160,100	205
2021-08-26	200	202	199	199	82,900	199
2021-08-25	194	200	194	199	103,500	199
2021-08-24	199	199	193	196	128,900	196
2021-08-23	193	198	193	197	74,800	197
2021-08-20	200	202	192	192	181,400	192
2021-08-19	199	206	198	198	180,100	198
2021-08-18	197	203	195	200	176,900	200
2021-08-17	202	207	195	197	329,100	197
2021-08-16	211	212	203	203	188,100	203
2021-08-13	208	211	206	211	246,200	211
2021-08-12	218	220	212	216	151,300	216
2021-08-11	213	219	212	218	130,400	218
2021-08-10	210	216	210	214	129,100	214
2021-08-06	212	214	210	212	152,200	212
2021-08-05	215	218	211	214	91,500	214
2021-08-04	217	218	215	215	80,100	215
2021-08-03	222	222	217	219	59,900	219
2021-08-02	222	223	220	223	43,500	223
2021-07-30	222	222	216	221	99,600	221
2021-07-29	214	223	214	222	122,700	222
2021-07-28	221	223	215	216	282,000	216
2021-07-27	225	228	222	224	199,800	224
2021-07-26	231	233	228	228	170,200	228
2021-07-21	234	236	232	232	155,700	232
2021-07-20	232	233	231	232	187,500	232
2021-07-19	235	236	232	233	120,500	233
2021-07-16	239	239	236	237	88,300	237
2021-07-15	239	239	236	238	129,300	238
2021-07-14	242	242	239	239	84,400	239
2021-07-13	243	244	240	242	86,700	242
2021-07-12	246	246	240	244	188,900	244
2021-07-09	232	243	232	242	158,000	242
2021-07-08	243	244	236	239	388,300	239
2021-07-07	248	248	244	244	160,900	244
2021-07-06	249	250	246	247	113,500	247
2021-07-05	253	255	248	249	95,000	249
2021-07-02	249	252	246	252	165,700	252
2021-07-01	250	251	249	250	107,300	250
2021-06-30	254	254	251	251	46,700	251
2021-06-29	252	255	250	254	106,000	254
2021-06-28	249	252	249	252	55,500	252
2021-06-25	251	252	249	251	94,400	251
2021-06-24	250	253	249	250	77,200	250
2021-06-23	251	252	249	252	60,300	252
2021-06-22	249	253	246	247	199,500	247
2021-06-21	251	251	241	245	340,500	245
2021-06-18	253	255	250	251	248,600	251
2021-06-17	255	256	252	253	110,200	253
2021-06-16	257	258	255	256	82,400	256
2021-06-15	258	259	252	258	210,300	258
2021-06-14	261	262	257	258	74,800	258
2021-06-11	264	265	259	259	94,300	259
2021-06-10	262	264	259	262	78,800	262
2021-06-09	258	263	258	263	88,800	263
2021-06-08	256	260	256	259	62,500	259
2021-06-07	258	258	255	256	59,700	256
2021-06-04	261	261	257	258	89,500	258
2021-06-03	263	263	260	262	91,100	262
2021-06-02	262	264	261	264	63,700	264
2021-06-01	262	265	259	263	197,900	263
2021-05-31	259	263	258	259	98,400	259
2021-05-28	258	259	253	259	109,000	259
2021-05-27	255	261	255	257	99,200	257
2021-05-26	257	258	254	257	80,100	257
2021-05-25	256	256	254	256	63,000	256
2021-05-24	264	264	255	256	161,200	256
2021-05-21	265	267	263	264	90,800	264
2021-05-20	265	267	262	265	185,700	265
2021-05-19	256	267	255	267	395,300	267
2021-05-18	264	264	252	259	406,500	259
2021-05-17	263	280	253	258	1,192,500	258
2021-05-14	248	253	248	251	90,900	251
2021-05-13	249	253	243	250	185,200	250
2021-05-12	256	257	249	252	211,300	252
2021-05-11	262	263	255	256	144,300	256
2021-05-10	263	266	261	262	102,200	262
2021-05-07	259	266	259	262	178,100	262
2021-05-06	257	261	255	259	123,500	259
2021-04-30	252	257	251	257	188,800	257
2021-04-28	257	257	253	254	118,900	254
2021-04-27	256	260	255	260	51,900	260
2021-04-26	251	258	251	256	96,000	256
2021-04-23	252	259	251	255	227,100	255
2021-04-22	257	259	252	252	255,000	252
2021-04-21	261	263	255	257	273,600	257
2021-04-20	263	266	260	264	145,400	264
2021-04-19	267	269	263	264	163,200	264
2021-04-16	264	268	262	268	122,900	268
2021-04-15	266	267	263	266	128,700	266
2021-04-14	267	267	263	264	109,000	264
2021-04-13	267	268	265	267	95,700	267
2021-04-12	271	271	266	266	125,200	266
2021-04-09	270	272	269	271	110,800	271
2021-04-08	273	273	268	270	223,200	270
2021-04-07	276	276	271	275	185,400	275
2021-04-06	285	285	273	276	340,000	276
2021-04-05	276	285	276	281	458,100	281
2021-04-02	277	283	273	275	250,400	275
2021-04-01	272	279	270	274	386,200	274
2021-03-31	272	272	266	272	105,200	272
2021-03-30	270	274	265	269	178,900	269
2021-03-29	275	276	269	269	179,000	269
2021-03-26	273	276	271	275	204,300	275
2021-03-25	262	275	262	270	264,000	270
2021-03-24	273	273	261	266	426,000	266
2021-03-23	284	284	274	276	393,300	276
2021-03-22	284	285	277	284	398,000	284
2021-03-19	274	287	272	284	757,400	284
2021-03-18	273	278	272	275	301,800	275
2021-03-17	272	274	269	273	211,400	273
2021-03-16	268	272	264	272	272,500	272
2021-03-15	268	269	261	267	325,300	267
2021-03-12	259	262	257	262	139,200	262
2021-03-11	256	258	251	258	166,900	258
2021-03-10	251	256	250	253	197,600	253
2021-03-09	248	249	241	249	292,100	249
2021-03-08	249	251	244	247	205,300	247
2021-03-05	250	250	243	247	250,800	247
2021-03-04	252	254	245	251	354,100	251
2021-03-03	255	255	252	253	134,400	253
2021-03-02	257	258	252	255	171,200	255
2021-03-01	260	260	255	257	141,200	257
2021-02-26	259	261	255	258	272,700	258
2021-02-25	263	264	258	262	130,300	262
2021-02-24	267	269	260	261	254,800	261
2021-02-22	264	269	263	267	116,900	267
2021-02-19	265	266	260	263	268,800	263
2021-02-18	272	276	265	266	312,900	266
2021-02-17	268	272	264	272	245,300	272
2021-02-16	264	270	264	265	246,700	265
2021-02-15	272	272	263	266	507,700	266
2021-02-12	274	277	270	275	301,900	275
2021-02-10	273	278	271	275	247,100	275
2021-02-09	276	276	271	273	155,800	273
2021-02-08	280	280	270	273	501,600	273
2021-02-05	279	284	275	278	252,800	278
2021-02-04	277	285	275	276	438,300	276
2021-02-03	278	282	273	275	277,700	275
2021-02-02	270	277	269	276	172,500	276
2021-02-01	270	272	266	272	259,800	272
2021-01-29	282	297	270	273	1,264,600	273
2021-01-28	281	289	269	275	1,445,900	275
2021-01-27	293	294	276	281	1,117,600	281
2021-01-26	272	302	267	287	3,637,500	287
2021-01-25	272	274	264	270	473,900	270
2021-01-22	262	264	259	264	136,000	264
2021-01-21	258	263	258	262	319,500	262
2021-01-20	258	260	256	258	165,800	258
2021-01-19	253	262	253	258	193,900	258
2021-01-18	252	257	250	254	174,100	254
2021-01-15	251	256	250	255	262,200	255
2021-01-14	257	258	250	251	226,600	251
2021-01-13	256	260	254	256	159,400	256
2021-01-12	256	260	255	257	164,000	257
2021-01-08	253	258	251	258	241,600	258
2021-01-07	251	257	251	254	162,100	254
2021-01-06	249	253	248	251	143,300	251
2021-01-05	243	251	243	248	183,000	248
2021-01-04	251	252	241	249	288,000	249

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30