4596 窪田製薬ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	78	84	77	80	608,200	80
2023-12-28	77	78	75	77	230,500	77
2023-12-27	73	77	73	75	506,800	75
2023-12-26	73	75	73	74	411,900	74
2023-12-25	76	77	73	73	461,600	73
2023-12-22	77	78	76	76	274,000	76
2023-12-21	77	78	76	78	189,200	78
2023-12-20	76	81	76	78	295,300	78
2023-12-19	78	79	76	77	354,400	77
2023-12-18	78	80	78	79	279,100	79
2023-12-15	81	81	79	79	247,500	79
2023-12-14	82	85	80	81	484,500	81
2023-12-13	81	85	81	82	412,600	82
2023-12-12	83	84	81	81	556,400	81
2023-12-11	86	87	82	83	1,241,700	83
2023-12-08	92	92	85	85	2,506,300	85
2023-12-07	110	112	92	97	8,009,200	97
2023-12-06	73	105	73	105	11,166,900	105
2023-12-05	73	75	72	75	194,400	75
2023-12-04	73	75	73	74	110,700	74
2023-12-01	75	76	73	74	184,700	74
2023-11-30	75	77	75	75	81,300	75
2023-11-29	76	77	75	77	189,700	77
2023-11-28	75	75	73	74	148,600	74
2023-11-27	77	77	75	76	67,100	76
2023-11-24	77	78	75	76	234,700	76
2023-11-22	79	81	77	77	617,500	77
2023-11-21	74	83	73	78	1,194,600	78
2023-11-20	74	74	72	74	177,000	74
2023-11-17	71	74	71	74	105,700	74
2023-11-16	71	73	71	72	102,500	72
2023-11-15	72	75	72	73	179,800	73
2023-11-14	75	75	73	73	180,800	73
2023-11-13	73	74	72	73	74,600	73
2023-11-10	73	74	72	73	119,400	73
2023-11-09	75	76	73	74	118,400	74
2023-11-08	74	76	74	75	120,000	75
2023-11-07	74	75	74	75	44,800	75
2023-11-06	74	76	74	75	131,600	75
2023-11-02	73	75	72	73	253,200	73
2023-11-01	71	73	71	73	147,100	73
2023-10-31	73	74	72	72	185,400	72
2023-10-30	71	80	70	73	1,315,900	73
2023-10-27	72	74	71	71	227,400	71
2023-10-26	73	75	71	73	318,000	73
2023-10-25	74	76	73	75	179,100	75
2023-10-24	76	76	71	76	536,600	76
2023-10-23	78	78	76	76	125,300	76
2023-10-20	78	79	76	79	286,700	79
2023-10-19	79	80	78	79	125,600	79
2023-10-18	79	80	78	79	263,200	79
2023-10-17	80	80	78	80	97,700	80
2023-10-16	81	81	78	80	409,700	80
2023-10-13	81	82	80	80	166,300	80
2023-10-12	82	83	81	82	173,100	82
2023-10-11	83	84	82	82	122,800	82
2023-10-10	82	84	81	84	162,100	84
2023-10-06	80	82	80	82	77,900	82
2023-10-05	82	83	80	81	280,200	81
2023-10-04	83	84	82	82	245,700	82
2023-10-03	85	86	83	83	166,000	83
2023-10-02	88	88	85	85	125,900	85
2023-09-29	87	88	87	88	73,900	88
2023-09-28	88	89	87	88	135,600	88
2023-09-27	88	89	86	89	153,400	89
2023-09-26	87	89	87	89	381,400	89
2023-09-25	85	87	85	86	112,900	86
2023-09-22	83	86	83	84	186,200	84
2023-09-21	85	86	84	85	199,400	85
2023-09-20	86	87	85	85	196,500	85
2023-09-19	87	88	86	86	218,200	86
2023-09-15	90	90	87	88	265,000	88
2023-09-14	87	90	86	89	472,100	89
2023-09-13	90	91	85	86	1,090,900	86
2023-09-12	91	92	90	90	402,400	90
2023-09-11	94	94	91	91	510,900	91
2023-09-08	95	96	94	94	249,300	94
2023-09-07	98	99	95	95	490,900	95
2023-09-06	97	98	96	97	155,500	97
2023-09-05	96	97	95	96	311,300	96
2023-09-04	98	98	96	96	114,400	96
2023-09-01	96	98	96	97	148,400	97
2023-08-31	97	98	96	98	222,500	98
2023-08-30	98	99	97	97	175,900	97
2023-08-29	98	99	97	97	201,200	97
2023-08-28	97	99	97	97	160,700	97
2023-08-25	97	99	97	98	148,300	98
2023-08-24	99	100	97	97	205,700	97
2023-08-23	99	100	97	99	238,500	99
2023-08-22	98	103	98	100	1,190,000	100
2023-08-21	95	98	95	97	166,400	97
2023-08-18	96	96	95	95	162,300	95
2023-08-17	98	98	96	96	212,300	96
2023-08-16	99	99	97	97	91,500	97
2023-08-15	98	99	97	99	119,000	99
2023-08-14	98	99	97	98	76,500	98
2023-08-10	98	100	97	100	206,100	100
2023-08-09	97	99	97	99	66,700	99
2023-08-08	97	98	97	98	44,000	98
2023-08-07	97	98	97	97	77,000	97
2023-08-04	98	99	97	97	149,900	97
2023-08-03	100	100	98	98	198,700	98
2023-08-02	99	100	99	99	50,600	99
2023-08-01	99	100	99	99	118,400	99
2023-07-31	100	100	98	99	158,300	99
2023-07-28	100	100	99	99	88,800	99
2023-07-27	99	101	99	100	100,500	100
2023-07-26	100	100	99	100	42,900	100
2023-07-25	99	100	98	100	297,000	100
2023-07-24	100	100	99	99	195,000	99
2023-07-21	99	100	99	99	157,200	99
2023-07-20	100	101	99	99	96,900	99
2023-07-19	100	101	100	100	92,300	100
2023-07-18	101	101	99	99	158,200	99
2023-07-14	100	101	99	101	108,300	101
2023-07-13	100	101	99	100	221,300	100
2023-07-12	100	101	100	100	85,600	100
2023-07-11	101	102	100	101	101,100	101
2023-07-10	100	102	100	101	271,400	101
2023-07-07	100	102	99	101	226,600	101
2023-07-06	103	103	100	100	236,800	100
2023-07-05	103	103	101	101	108,100	101
2023-07-04	102	103	101	102	99,000	102
2023-07-03	102	103	101	102	149,600	102
2023-06-30	101	103	100	103	230,400	103
2023-06-29	103	103	101	101	162,000	101
2023-06-28	103	104	102	102	163,800	102
2023-06-27	103	103	101	102	218,100	102
2023-06-26	103	104	102	104	77,800	104
2023-06-23	104	104	101	104	214,000	104
2023-06-22	105	106	102	103	410,700	103
2023-06-21	104	107	104	107	178,500	107
2023-06-20	103	106	102	106	192,000	106
2023-06-19	102	104	101	104	231,100	104
2023-06-16	101	103	100	102	183,800	102
2023-06-15	103	103	100	101	389,000	101
2023-06-14	106	106	102	102	300,600	102
2023-06-13	103	106	103	106	347,000	106
2023-06-12	102	104	102	104	175,600	104
2023-06-09	105	105	103	104	327,000	104
2023-06-08	101	106	101	106	427,400	106
2023-06-07	101	102	100	100	167,600	100
2023-06-06	100	102	100	102	213,900	102
2023-06-05	100	101	100	100	92,200	100
2023-06-02	100	101	100	101	86,000	101
2023-06-01	100	101	100	100	116,500	100
2023-05-31	100	101	99	99	164,100	99
2023-05-30	101	101	99	100	99,700	100
2023-05-29	99	101	99	101	125,500	101
2023-05-26	101	101	99	99	182,000	99
2023-05-25	103	103	100	101	253,500	101
2023-05-24	102	104	102	103	213,000	103
2023-05-23	100	104	100	103	252,400	103
2023-05-22	100	101	99	101	183,700	101
2023-05-19	100	101	99	100	224,600	100
2023-05-18	101	102	100	100	267,700	100
2023-05-17	103	103	101	101	224,200	101
2023-05-16	103	104	102	103	173,100	103
2023-05-15	106	106	102	104	268,800	104
2023-05-12	106	107	105	105	148,800	105
2023-05-11	107	108	106	108	34,300	108
2023-05-10	108	108	107	107	25,600	107
2023-05-09	107	109	106	107	121,000	107
2023-05-08	106	108	106	106	170,300	106
2023-05-02	103	107	102	106	357,000	106
2023-05-01	105	106	102	102	416,500	102
2023-04-28	107	109	104	106	368,500	106
2023-04-27	110	111	107	107	468,800	107
2023-04-26	111	112	110	110	309,300	110
2023-04-25	112	113	111	111	145,100	111
2023-04-24	112	113	111	111	100,400	111
2023-04-21	113	114	112	112	335,300	112
2023-04-20	115	115	113	114	255,900	114
2023-04-19	114	115	113	113	98,800	113
2023-04-18	114	116	114	115	113,300	115
2023-04-17	115	115	114	114	77,700	114
2023-04-14	115	116	114	115	194,200	115
2023-04-13	115	115	114	114	208,600	114
2023-04-12	113	114	113	113	167,700	113
2023-04-11	113	115	113	113	224,100	113
2023-04-10	112	114	112	112	211,200	112
2023-04-07	115	115	112	112	316,400	112
2023-04-06	118	118	114	116	888,300	116
2023-04-05	115	117	113	113	411,300	113
2023-04-04	112	119	112	115	1,530,300	115
2023-04-03	111	113	111	113	217,700	113
2023-03-31	113	114	111	111	199,500	111
2023-03-30	111	112	111	111	89,900	111
2023-03-29	111	112	110	111	241,300	111
2023-03-28	111	112	110	112	227,700	112
2023-03-27	113	113	111	111	243,900	111
2023-03-24	113	113	111	113	151,800	113
2023-03-23	111	113	111	113	143,400	113
2023-03-22	112	113	111	111	222,100	111
2023-03-20	113	113	110	111	317,800	111
2023-03-17	113	115	113	114	182,400	114
2023-03-16	111	113	110	113	422,500	113
2023-03-15	113	115	113	113	172,000	113
2023-03-14	114	115	112	113	461,900	113
2023-03-13	117	117	113	115	465,100	115
2023-03-10	120	120	118	118	167,200	118
2023-03-09	120	120	118	118	210,100	118
2023-03-08	119	120	118	120	345,500	120
2023-03-07	124	124	120	121	492,200	121
2023-03-06	120	122	119	122	373,600	122
2023-03-03	119	121	118	119	341,800	119
2023-03-02	118	119	117	118	266,700	118
2023-03-01	118	119	117	117	178,100	117
2023-02-28	117	119	117	117	136,700	117
2023-02-27	117	119	116	117	276,100	117
2023-02-24	118	119	116	117	326,300	117
2023-02-22	118	119	116	118	366,000	118
2023-02-21	120	121	119	119	285,100	119
2023-02-20	121	121	118	119	131,000	119
2023-02-17	118	122	118	120	511,600	120
2023-02-16	114	121	113	119	691,000	119
2023-02-15	117	117	111	114	693,800	114
2023-02-14	118	119	114	114	742,900	114
2023-02-13	121	122	117	119	862,400	119
2023-02-10	122	125	119	120	820,700	120
2023-02-09	120	124	119	124	598,900	124
2023-02-08	121	122	120	121	84,700	121
2023-02-07	119	122	119	120	190,600	120
2023-02-06	119	120	118	118	156,700	118
2023-02-03	121	121	118	119	205,800	119
2023-02-02	123	123	120	122	209,700	122
2023-02-01	121	125	121	124	254,000	124
2023-01-31	122	123	120	122	177,900	122
2023-01-30	126	126	119	121	447,000	121
2023-01-27	124	126	124	126	202,300	126
2023-01-26	126	131	122	124	886,100	124
2023-01-25	124	133	123	126	1,545,800	126
2023-01-24	121	126	118	123	1,189,300	123
2023-01-23	116	119	116	119	272,900	119
2023-01-20	114	117	114	115	218,600	115
2023-01-19	113	116	112	115	352,900	115
2023-01-18	113	115	113	114	309,000	114
2023-01-17	114	114	112	112	280,000	112
2023-01-16	116	116	113	113	180,500	113
2023-01-13	118	118	115	116	191,400	116
2023-01-12	120	120	116	117	304,600	117
2023-01-11	121	128	118	120	1,129,600	120
2023-01-10	114	118	114	116	235,500	116
2023-01-06	112	115	111	114	203,100	114
2023-01-05	115	116	112	113	286,600	113
2023-01-04	116	116	112	113	156,300	113

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