4596 東証グロース 医薬品
窪田製薬ホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 68.0 | 68.0 | 66.0 | 67.0 | 257,000 | 67.0 |
2024/9/3 | 67.0 | 69.0 | 67.0 | 69.0 | 208,200 | 69.0 |
2024/9/2 | 69.0 | 70.0 | 66.0 | 68.0 | 408,500 | 68.0 |
2024/8/30 | 69.0 | 70.0 | 68.0 | 69.0 | 116,800 | 69.0 |
2024/8/29 | 69.0 | 70.0 | 68.0 | 69.0 | 356,300 | 69.0 |
2024/8/28 | 72.0 | 73.0 | 70.0 | 70.0 | 301,300 | 70.0 |
2024/8/27 | 71.0 | 72.0 | 69.0 | 70.0 | 336,300 | 70.0 |
2024/8/26 | 69.0 | 72.0 | 68.0 | 72.0 | 397,600 | 72.0 |
2024/8/23 | 69.0 | 70.0 | 68.0 | 70.0 | 169,300 | 70.0 |
2024/8/22 | 69.0 | 70.0 | 68.0 | 69.0 | 201,400 | 69.0 |
2024/8/21 | 69.0 | 70.0 | 68.0 | 68.0 | 514,700 | 68.0 |
2024/8/20 | 72.0 | 72.0 | 71.0 | 71.0 | 120,000 | 71.0 |
2024/8/19 | 71.0 | 74.0 | 70.0 | 70.0 | 351,800 | 70.0 |
2024/8/16 | 70.0 | 71.0 | 69.0 | 71.0 | 330,700 | 71.0 |
2024/8/15 | 69.0 | 70.0 | 68.0 | 69.0 | 352,800 | 69.0 |
2024/8/14 | 69.0 | 70.0 | 68.0 | 70.0 | 113,600 | 70.0 |
2024/8/13 | 68.0 | 70.0 | 67.0 | 70.0 | 320,800 | 70.0 |
2024/8/9 | 66.0 | 68.0 | 64.0 | 68.0 | 285,100 | 68.0 |
2024/8/8 | 68.0 | 70.0 | 65.0 | 65.0 | 333,200 | 65.0 |
2024/8/7 | 60.0 | 67.0 | 60.0 | 65.0 | 475,300 | 65.0 |