- 2024年
- 2023年
5592 (株)くすりの窓口 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 | 1,741 | 1,741 | 1,688 | 1,721 | 72,400 | 1,721 |
| 2023-12-28 | 1,698 | 1,732 | 1,665 | 1,732 | 79,400 | 1,732 |
| 2023-12-27 | 1,658 | 1,698 | 1,650 | 1,677 | 90,400 | 1,677 |
| 2023-12-26 | 1,697 | 1,705 | 1,631 | 1,655 | 91,900 | 1,655 |
| 2023-12-25 | 1,740 | 1,740 | 1,660 | 1,684 | 111,600 | 1,684 |
| 2023-12-22 | 1,749 | 1,806 | 1,721 | 1,740 | 104,400 | 1,740 |
| 2023-12-21 | 1,730 | 1,736 | 1,683 | 1,709 | 52,400 | 1,709 |
| 2023-12-20 | 1,737 | 1,789 | 1,727 | 1,750 | 62,000 | 1,750 |
| 2023-12-19 | 1,735 | 1,747 | 1,699 | 1,737 | 47,000 | 1,737 |
| 2023-12-18 | 1,723 | 1,748 | 1,681 | 1,718 | 50,500 | 1,718 |
| 2023-12-15 | 1,766 | 1,780 | 1,658 | 1,703 | 160,400 | 1,703 |
| 2023-12-14 | 1,840 | 1,840 | 1,759 | 1,766 | 85,800 | 1,766 |
| 2023-12-13 | 1,753 | 1,829 | 1,753 | 1,800 | 133,500 | 1,800 |
| 2023-12-12 | 1,828 | 1,828 | 1,740 | 1,742 | 91,200 | 1,742 |
| 2023-12-11 | 1,810 | 1,848 | 1,788 | 1,799 | 65,900 | 1,799 |
| 2023-12-08 | 1,794 | 1,838 | 1,783 | 1,791 | 116,500 | 1,791 |
| 2023-12-07 | 1,825 | 1,869 | 1,790 | 1,805 | 111,900 | 1,805 |
| 2023-12-06 | 1,875 | 1,934 | 1,820 | 1,839 | 186,900 | 1,839 |
| 2023-12-05 | 1,852 | 1,933 | 1,835 | 1,876 | 317,500 | 1,876 |
| 2023-12-04 | 1,831 | 1,869 | 1,753 | 1,826 | 400,100 | 1,826 |
| 2023-12-01 | 1,901 | 1,945 | 1,871 | 1,923 | 151,800 | 1,923 |
| 2023-11-30 | 1,930 | 1,973 | 1,855 | 1,901 | 209,300 | 1,901 |
| 2023-11-29 | 2,068 | 2,083 | 1,899 | 1,951 | 881,300 | 1,951 |
| 2023-11-28 | 1,945 | 2,095 | 1,890 | 2,065 | 1,090,500 | 2,065 |
| 2023-11-27 | 1,836 | 2,018 | 1,830 | 1,945 | 1,486,000 | 1,945 |
| 2023-11-24 | 1,739 | 1,844 | 1,718 | 1,720 | 332,700 | 1,720 |
| 2023-11-22 | 1,700 | 1,703 | 1,668 | 1,702 | 63,500 | 1,702 |
| 2023-11-21 | 1,740 | 1,750 | 1,674 | 1,703 | 98,600 | 1,703 |
| 2023-11-20 | 1,630 | 1,730 | 1,620 | 1,729 | 233,000 | 1,729 |
| 2023-11-17 | 1,560 | 1,618 | 1,551 | 1,614 | 149,500 | 1,614 |
| 2023-11-16 | 1,550 | 1,595 | 1,520 | 1,558 | 151,700 | 1,558 |
| 2023-11-15 | 1,613 | 1,630 | 1,412 | 1,523 | 484,600 | 1,523 |
| 2023-11-14 | 1,612 | 1,615 | 1,538 | 1,583 | 138,900 | 1,583 |
| 2023-11-13 | 1,643 | 1,643 | 1,582 | 1,599 | 66,700 | 1,599 |
| 2023-11-10 | 1,629 | 1,649 | 1,560 | 1,633 | 131,400 | 1,633 |
| 2023-11-09 | 1,635 | 1,656 | 1,600 | 1,637 | 55,000 | 1,637 |
| 2023-11-08 | 1,650 | 1,661 | 1,570 | 1,635 | 154,100 | 1,635 |
| 2023-11-07 | 1,582 | 1,629 | 1,575 | 1,624 | 75,800 | 1,624 |
| 2023-11-06 | 1,561 | 1,629 | 1,535 | 1,600 | 135,000 | 1,600 |
| 2023-11-02 | 1,578 | 1,585 | 1,530 | 1,543 | 60,800 | 1,543 |
| 2023-11-01 | 1,618 | 1,630 | 1,500 | 1,560 | 172,400 | 1,560 |
| 2023-10-31 | 1,575 | 1,620 | 1,552 | 1,614 | 77,200 | 1,614 |
| 2023-10-30 | 1,615 | 1,630 | 1,562 | 1,598 | 151,900 | 1,598 |
| 2023-10-27 | 1,506 | 1,604 | 1,501 | 1,589 | 167,400 | 1,589 |
| 2023-10-26 | 1,466 | 1,547 | 1,466 | 1,518 | 95,700 | 1,518 |
| 2023-10-25 | 1,535 | 1,555 | 1,500 | 1,511 | 122,000 | 1,511 |
| 2023-10-24 | 1,489 | 1,544 | 1,430 | 1,535 | 261,600 | 1,535 |
| 2023-10-23 | 1,549 | 1,585 | 1,440 | 1,442 | 360,300 | 1,442 |
| 2023-10-20 | 1,510 | 1,553 | 1,471 | 1,549 | 198,600 | 1,549 |
| 2023-10-19 | 1,535 | 1,588 | 1,503 | 1,535 | 302,200 | 1,535 |
| 2023-10-18 | 1,500 | 1,584 | 1,472 | 1,581 | 603,600 | 1,581 |
| 2023-10-17 | 1,432 | 1,540 | 1,420 | 1,524 | 662,500 | 1,524 |
| 2023-10-16 | 1,525 | 1,525 | 1,382 | 1,392 | 819,800 | 1,392 |
| 2023-10-13 | 1,568 | 1,610 | 1,542 | 1,556 | 808,300 | 1,556 |
| 2023-10-12 | 1,662 | 1,670 | 1,562 | 1,571 | 770,500 | 1,571 |
| 2023-10-11 | 1,730 | 1,775 | 1,611 | 1,640 | 1,496,300 | 1,640 |
| 2023-10-10 | 1,779 | 1,877 | 1,671 | 1,690 | 1,906,900 | 1,690 |
| 2023-10-06 | 1,880 | 1,996 | 1,771 | 1,792 | 5,579,100 | 1,792 |
| 2023-10-05 | 1,690 | 1,950 | 1,655 | 1,895 | 8,558,800 | 1,895 |
| 2023-10-04 | 1,580 | 1,789 | 1,542 | 1,610 | 5,527,400 | 1,610 |
| 2023-10-03 | - | - | - | - | - | - |
| 2023-10-02 | - | - | - | - | - | - |
| 2023-09-29 | - | - | - | - | - | - |
| 2023-09-28 | - | - | - | - | - | - |
| 2023-09-27 | - | - | - | - | - | - |
| 2023-09-26 | - | - | - | - | - | - |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
| 2023-09-21 | - | - | - | - | - | - |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
| 2023-09-08 | - | - | - | - | - | - |
| 2023-09-07 | - | - | - | - | - | - |
| 2023-09-06 | - | - | - | - | - | - |
| 2023-09-05 | - | - | - | - | - | - |
| 2023-09-04 | - | - | - | - | - | - |
| 2023-09-01 | - | - | - | - | - | - |
| 2023-08-31 | - | - | - | - | - | - |
分割・併合履歴 ： なし
