5592 (株)くすりの窓口 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,837 | 1,856 | 1,729 | 1,843 | 218,100 | 1,843 |
| 2025-04-03 | 1,853 | 1,951 | 1,830 | 1,911 | 67,200 | 1,911 |
| 2025-04-02 | 2,097 | 2,097 | 1,910 | 1,971 | 97,300 | 1,971 |
| 2025-04-01 | 2,035 | 2,101 | 1,974 | 2,068 | 105,700 | 2,068 |
| 2025-03-31 | 2,043 | 2,089 | 2,001 | 2,035 | 103,100 | 2,035 |
| 2025-03-28 | 1,974 | 2,151 | 1,965 | 2,067 | 156,300 | 2,067 |
| 2025-03-27 | 1,900 | 1,979 | 1,884 | 1,979 | 64,800 | 1,979 |
| 2025-03-26 | 1,900 | 1,934 | 1,888 | 1,889 | 20,400 | 1,889 |
| 2025-03-25 | 1,900 | 1,905 | 1,860 | 1,904 | 42,600 | 1,904 |
| 2025-03-24 | 1,891 | 1,940 | 1,855 | 1,899 | 75,200 | 1,899 |
| 2025-03-21 | 1,860 | 1,929 | 1,859 | 1,900 | 79,300 | 1,900 |
| 2025-03-19 | 1,910 | 1,980 | 1,852 | 1,852 | 182,800 | 1,852 |
| 2025-03-18 | 1,835 | 1,869 | 1,825 | 1,849 | 39,700 | 1,849 |
| 2025-03-17 | 1,860 | 1,860 | 1,822 | 1,825 | 20,500 | 1,825 |
| 2025-03-14 | 1,885 | 1,900 | 1,840 | 1,840 | 69,700 | 1,840 |
| 2025-03-13 | 1,872 | 1,914 | 1,847 | 1,847 | 46,500 | 1,847 |
| 2025-03-12 | 1,821 | 1,894 | 1,821 | 1,861 | 37,900 | 1,861 |
| 2025-03-11 | 1,805 | 1,824 | 1,760 | 1,821 | 76,800 | 1,821 |
| 2025-03-10 | 1,840 | 1,871 | 1,810 | 1,826 | 38,900 | 1,826 |
| 2025-03-07 | 1,842 | 1,870 | 1,820 | 1,845 | 24,500 | 1,845 |
| 2025-03-06 | 1,840 | 1,915 | 1,835 | 1,876 | 45,400 | 1,876 |
| 2025-03-05 | 1,839 | 1,861 | 1,828 | 1,835 | 24,100 | 1,835 |
| 2025-03-04 | 1,825 | 1,859 | 1,793 | 1,850 | 37,400 | 1,850 |
| 2025-03-03 | 1,869 | 1,920 | 1,837 | 1,859 | 34,100 | 1,859 |
| 2025-02-28 | 1,810 | 1,844 | 1,785 | 1,844 | 43,300 | 1,844 |
| 2025-02-27 | 1,847 | 1,879 | 1,844 | 1,845 | 31,900 | 1,845 |
| 2025-02-26 | 1,806 | 1,930 | 1,800 | 1,860 | 78,600 | 1,860 |
| 2025-02-25 | 1,825 | 1,860 | 1,786 | 1,810 | 36,100 | 1,810 |
| 2025-02-21 | 1,890 | 1,899 | 1,790 | 1,804 | 53,000 | 1,804 |
| 2025-02-20 | 1,849 | 1,929 | 1,826 | 1,880 | 58,700 | 1,880 |
| 2025-02-19 | 1,805 | 1,900 | 1,801 | 1,850 | 79,000 | 1,850 |
| 2025-02-18 | 1,850 | 1,899 | 1,760 | 1,778 | 89,300 | 1,778 |
| 2025-02-17 | 1,899 | 2,040 | 1,850 | 1,883 | 333,100 | 1,883 |
| 2025-02-14 | 1,596 | 1,920 | 1,551 | 1,887 | 447,200 | 1,887 |
| 2025-02-13 | 1,551 | 1,595 | 1,551 | 1,595 | 33,500 | 1,595 |
| 2025-02-12 | 1,531 | 1,556 | 1,530 | 1,551 | 13,300 | 1,551 |
| 2025-02-10 | 1,516 | 1,545 | 1,470 | 1,515 | 12,300 | 1,515 |
| 2025-02-07 | 1,561 | 1,584 | 1,516 | 1,516 | 23,500 | 1,516 |
| 2025-02-06 | 1,472 | 1,567 | 1,467 | 1,561 | 31,200 | 1,561 |
| 2025-02-05 | 1,458 | 1,469 | 1,440 | 1,467 | 15,200 | 1,467 |
| 2025-02-04 | 1,458 | 1,480 | 1,446 | 1,456 | 15,400 | 1,456 |
| 2025-02-03 | 1,499 | 1,500 | 1,455 | 1,458 | 18,300 | 1,458 |
| 2025-01-31 | 1,462 | 1,519 | 1,450 | 1,489 | 30,900 | 1,489 |
| 2025-01-30 | 1,483 | 1,483 | 1,464 | 1,466 | 52,300 | 1,466 |
| 2025-01-29 | 1,463 | 1,493 | 1,454 | 1,482 | 16,300 | 1,482 |
| 2025-01-28 | 1,479 | 1,484 | 1,461 | 1,462 | 8,000 | 1,462 |
| 2025-01-27 | 1,466 | 1,499 | 1,460 | 1,470 | 10,100 | 1,470 |
| 2025-01-24 | 1,428 | 1,470 | 1,428 | 1,466 | 13,500 | 1,466 |
| 2025-01-23 | 1,452 | 1,470 | 1,450 | 1,450 | 3,500 | 1,450 |
| 2025-01-22 | 1,442 | 1,469 | 1,430 | 1,467 | 12,400 | 1,467 |
| 2025-01-21 | 1,455 | 1,455 | 1,433 | 1,433 | 10,200 | 1,433 |
| 2025-01-20 | 1,475 | 1,486 | 1,444 | 1,455 | 12,400 | 1,455 |
| 2025-01-17 | 1,497 | 1,497 | 1,460 | 1,470 | 13,800 | 1,470 |
| 2025-01-16 | 1,520 | 1,542 | 1,491 | 1,497 | 23,000 | 1,497 |
| 2025-01-15 | 1,502 | 1,522 | 1,479 | 1,520 | 28,000 | 1,520 |
| 2025-01-14 | 1,450 | 1,529 | 1,446 | 1,522 | 41,600 | 1,522 |
| 2025-01-10 | 1,417 | 1,464 | 1,396 | 1,454 | 26,400 | 1,454 |
| 2025-01-09 | 1,424 | 1,443 | 1,412 | 1,421 | 28,200 | 1,421 |
| 2025-01-08 | 1,426 | 1,445 | 1,408 | 1,421 | 47,700 | 1,421 |
| 2025-01-07 | 1,390 | 1,448 | 1,383 | 1,430 | 67,000 | 1,430 |
| 2025-01-06 | 1,418 | 1,442 | 1,396 | 1,400 | 47,200 | 1,400 |
分割・併合履歴 ： なし