4596 窪田製薬ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	114	118	114	115	354,700	115
2022-12-29	112	115	111	114	291,000	114
2022-12-28	115	116	112	112	530,500	112
2022-12-27	113	118	113	117	587,600	117
2022-12-26	118	119	113	113	679,900	113
2022-12-23	122	122	119	120	468,200	120
2022-12-22	124	125	122	122	173,200	122
2022-12-21	126	126	120	124	485,200	124
2022-12-20	130	130	123	125	732,000	125
2022-12-19	132	133	130	130	269,900	130
2022-12-16	134	137	133	134	302,000	134
2022-12-15	137	138	136	136	173,500	136
2022-12-14	138	139	137	137	235,100	137
2022-12-13	139	140	137	137	236,600	137
2022-12-12	133	141	133	138	534,900	138
2022-12-09	133	136	130	134	421,800	134
2022-12-08	135	135	130	131	336,200	131
2022-12-07	135	136	132	134	290,300	134
2022-12-06	135	138	134	135	264,900	135
2022-12-05	134	137	132	136	230,600	136
2022-12-02	136	137	133	133	320,800	133
2022-12-01	138	140	135	135	527,700	135
2022-11-30	139	141	137	138	426,100	138
2022-11-29	144	144	138	138	883,600	138
2022-11-28	143	149	141	145	1,022,900	145
2022-11-25	140	149	137	144	1,285,000	144
2022-11-24	136	142	135	139	856,900	139
2022-11-22	134	140	134	136	1,354,400	136
2022-11-21	133	135	130	134	480,500	134
2022-11-18	131	132	128	132	459,700	132
2022-11-17	130	133	128	131	656,400	131
2022-11-16	128	130	127	128	283,300	128
2022-11-15	128	130	126	128	275,800	128
2022-11-14	127	131	124	128	795,800	128
2022-11-11	125	127	124	127	372,200	127
2022-11-10	125	125	123	123	224,100	123
2022-11-09	125	127	124	126	304,000	126
2022-11-08	124	127	124	127	321,000	127
2022-11-07	126	126	123	124	212,500	124
2022-11-04	124	125	122	123	239,300	123
2022-11-02	124	125	122	125	190,500	125
2022-11-01	125	126	124	124	191,500	124
2022-10-31	126	127	124	125	176,600	125
2022-10-28	125	128	125	127	136,100	127
2022-10-27	126	127	125	125	91,400	125
2022-10-26	124	127	124	126	204,000	126
2022-10-25	124	125	123	124	199,600	124
2022-10-24	127	127	123	124	245,900	124
2022-10-21	127	127	123	123	286,900	123
2022-10-20	127	129	126	126	178,300	126
2022-10-19	127	130	127	130	246,600	130
2022-10-18	126	129	125	127	326,600	127
2022-10-17	124	127	123	125	200,700	125
2022-10-14	124	127	122	125	495,300	125
2022-10-13	124	125	121	122	368,900	122
2022-10-12	125	126	124	124	276,300	124
2022-10-11	130	130	125	127	576,600	127
2022-10-07	129	131	128	129	508,400	129
2022-10-06	129	132	128	128	511,200	128
2022-10-05	128	131	127	128	566,400	128
2022-10-04	132	133	125	127	1,254,300	127
2022-10-03	132	146	122	130	6,425,800	130
2022-09-30	127	129	122	122	685,600	122
2022-09-29	129	139	124	128	1,700,500	128
2022-09-28	131	132	126	126	747,400	126
2022-09-27	134	136	129	129	691,700	129
2022-09-26	137	138	133	133	439,600	133
2022-09-22	135	140	132	139	765,600	139
2022-09-21	139	139	136	136	708,900	136
2022-09-20	143	143	140	140	425,000	140
2022-09-16	142	144	140	141	808,600	141
2022-09-15	145	147	144	144	449,100	144
2022-09-14	145	148	144	145	658,800	145
2022-09-13	148	150	147	148	311,600	148
2022-09-12	146	149	145	148	367,100	148
2022-09-09	145	148	145	147	768,500	147
2022-09-08	146	146	144	144	449,900	144
2022-09-07	149	149	145	145	536,300	145
2022-09-06	152	154	149	149	716,300	149
2022-09-05	144	153	143	153	1,111,800	153
2022-09-02	148	149	143	143	1,383,800	143
2022-09-01	150	150	148	148	537,700	148
2022-08-31	151	152	149	150	456,200	150
2022-08-30	151	152	148	150	668,800	150
2022-08-29	150	152	147	150	975,900	150
2022-08-26	151	153	151	151	848,900	151
2022-08-25	148	153	148	153	798,100	153
2022-08-24	152	154	150	151	848,700	151
2022-08-23	150	153	146	151	1,909,900	151
2022-08-22	160	160	151	153	2,089,100	153
2022-08-19	161	161	155	158	2,573,300	158
2022-08-18	169	170	162	162	3,650,100	162
2022-08-17	154	192	151	169	30,374,000	169
2022-08-16	149	149	149	149	267,100	149
2022-08-15	199	199	199	199	146,300	199
2022-08-12	275	280	268	279	1,179,800	279
2022-08-10	282	284	273	275	1,093,900	275
2022-08-09	278	292	278	286	1,882,000	286
2022-08-08	282	284	273	281	1,627,000	281
2022-08-05	263	284	261	284	3,008,200	284
2022-08-04	278	278	267	269	2,057,600	269
2022-08-03	262	276	254	275	2,957,400	275
2022-08-02	266	267	254	254	2,247,700	254
2022-08-01	271	277	257	270	4,109,800	270
2022-07-29	280	280	265	267	3,018,900	267
2022-07-28	283	285	272	280	2,698,000	280
2022-07-27	306	314	280	281	11,919,200	281
2022-07-26	265	283	261	274	2,854,100	274
2022-07-25	280	287	263	271	5,089,400	271
2022-07-22	300	303	291	292	3,085,200	292
2022-07-21	294	309	286	304	7,409,800	304
2022-07-20	303	320	279	282	13,475,600	282
2022-07-19	267	322	260	307	26,922,200	307
2022-07-15	245	272	244	259	7,914,200	259
2022-07-14	247	250	240	248	2,519,700	248
2022-07-13	251	257	238	247	6,875,800	247
2022-07-12	249	263	231	239	7,987,100	239
2022-07-11	220	268	216	241	16,081,700	241
2022-07-08	225	233	207	216	4,814,800	216
2022-07-07	219	225	204	220	3,660,700	220
2022-07-06	206	215	198	213	2,421,400	213
2022-07-05	208	214	203	206	1,032,400	206
2022-07-04	221	221	202	206	2,180,600	206
2022-07-01	215	240	210	213	5,647,900	213
2022-06-30	227	235	220	220	1,747,400	220
2022-06-29	229	237	212	227	4,105,800	227
2022-06-28	241	266	231	237	5,372,500	237
2022-06-27	239	283	219	241	17,729,200	241
2022-06-24	196	231	187	231	12,302,400	231
2022-06-23	203	203	181	181	2,230,600	181
2022-06-22	207	208	192	201	3,324,200	201
2022-06-21	235	238	192	201	15,841,700	201
2022-06-20	201	211	190	211	11,978,200	211
2022-06-17	161	179	158	161	1,809,100	161
2022-06-16	187	193	161	165	2,680,300	165
2022-06-15	209	209	182	190	3,398,500	190
2022-06-14	204	222	180	213	12,616,100	213
2022-06-13	171	199	169	199	3,153,400	199
2022-06-10	146	150	145	149	200,200	149
2022-06-09	148	148	146	148	88,600	148
2022-06-08	147	148	146	148	99,700	148
2022-06-07	147	147	145	147	59,400	147
2022-06-06	144	149	144	148	62,000	148
2022-06-03	147	149	146	147	125,500	147
2022-06-02	145	147	143	147	67,800	147
2022-06-01	147	148	144	145	90,700	145
2022-05-31	145	147	144	147	75,700	147
2022-05-30	144	145	142	145	49,300	145
2022-05-27	141	143	140	143	50,200	143
2022-05-26	139	142	139	142	71,100	142
2022-05-25	143	143	138	139	66,800	139
2022-05-24	143	147	142	143	99,800	143
2022-05-23	143	147	142	147	83,600	147
2022-05-20	141	143	139	141	76,500	141
2022-05-19	138	141	138	140	88,300	140
2022-05-18	141	144	141	141	68,200	141
2022-05-17	139	141	139	141	88,300	141
2022-05-16	143	143	139	141	60,800	141
2022-05-13	139	143	137	139	164,900	139
2022-05-12	141	141	137	138	127,700	138
2022-05-11	139	143	139	141	89,800	141
2022-05-10	141	141	139	141	90,600	141
2022-05-09	144	145	141	142	99,100	142
2022-05-06	150	150	145	146	179,900	146
2022-05-02	147	150	145	148	103,000	148
2022-04-28	150	152	147	149	268,100	149
2022-04-27	149	176	149	152	1,418,900	152
2022-04-26	148	151	147	148	181,800	148
2022-04-25	149	153	149	153	55,300	153
2022-04-22	154	155	149	152	57,200	152
2022-04-21	155	158	153	153	29,100	153
2022-04-20	155	158	155	155	72,900	155
2022-04-19	152	156	152	155	55,500	155
2022-04-18	154	155	148	152	155,200	152
2022-04-15	155	156	154	154	38,500	154
2022-04-14	159	160	156	158	53,400	158
2022-04-13	156	160	156	157	49,600	157
2022-04-12	156	159	155	155	67,200	155
2022-04-11	156	160	156	160	69,900	160
2022-04-08	161	163	158	158	80,100	158
2022-04-07	157	165	157	159	96,500	159
2022-04-06	163	166	152	157	257,200	157
2022-04-05	165	172	164	168	160,300	168
2022-04-04	157	163	157	163	84,900	163
2022-04-01	156	165	153	162	217,700	162
2022-03-31	156	157	154	157	73,400	157
2022-03-30	155	157	153	154	63,300	154
2022-03-29	153	154	150	152	73,200	152
2022-03-28	154	156	150	151	109,600	151
2022-03-25	156	158	153	153	80,000	153
2022-03-24	152	158	151	156	145,900	156
2022-03-23	152	158	151	156	201,900	156
2022-03-22	149	154	145	152	182,600	152
2022-03-18	145	148	144	146	124,100	146
2022-03-17	140	150	140	145	462,400	145
2022-03-16	138	139	136	137	86,300	137
2022-03-15	138	140	136	136	116,900	136
2022-03-14	135	139	135	139	78,800	139
2022-03-11	138	138	134	136	125,600	136
2022-03-10	137	140	137	138	78,000	138
2022-03-09	139	139	135	135	115,600	135
2022-03-08	137	141	136	139	192,700	139
2022-03-07	142	142	135	139	188,200	139
2022-03-04	148	148	143	144	138,700	144
2022-03-03	150	151	147	149	122,000	149
2022-03-02	152	152	146	150	128,000	150
2022-03-01	147	153	147	153	157,300	153
2022-02-28	146	150	142	148	260,500	148
2022-02-25	137	159	137	141	1,056,800	141
2022-02-24	144	145	134	134	495,000	134
2022-02-22	145	153	145	147	212,600	147
2022-02-21	154	154	145	146	387,000	146
2022-02-18	157	157	152	154	156,400	154
2022-02-17	160	163	157	157	182,100	157
2022-02-16	160	162	157	162	166,000	162
2022-02-15	161	164	157	160	311,500	160
2022-02-14	167	169	164	164	178,600	164
2022-02-10	165	175	165	171	278,600	171
2022-02-09	167	170	165	169	108,600	169
2022-02-08	166	170	164	166	152,100	166
2022-02-07	171	175	164	166	214,700	166
2022-02-04	166	170	163	169	233,200	169
2022-02-03	171	173	166	167	213,500	167
2022-02-02	160	175	158	172	571,400	172
2022-02-01	158	162	156	160	290,300	160
2022-01-31	158	160	156	157	264,100	157
2022-01-28	160	164	156	156	282,800	156
2022-01-27	175	176	157	159	727,700	159
2022-01-26	175	180	168	171	644,000	171
2022-01-25	196	199	170	170	1,947,300	170
2022-01-24	180	205	180	189	3,917,600	189
2022-01-21	168	192	168	180	4,168,300	180
2022-01-20	175	199	160	163	2,914,100	163
2022-01-19	176	203	176	180	9,040,100	180
2022-01-18	155	187	151	169	4,858,800	169
2022-01-17	151	153	148	148	88,100	148
2022-01-14	149	152	147	151	82,300	151
2022-01-13	150	151	148	149	49,000	149
2022-01-12	146	154	146	151	167,400	151
2022-01-11	145	147	144	146	87,200	146
2022-01-07	145	147	141	145	164,300	145
2022-01-06	149	149	145	145	89,400	145
2022-01-05	148	149	147	148	106,200	148
2022-01-04	150	151	148	150	101,700	150

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