KabuInsight

窪田製薬ホールディングス

4596
グロース/医薬品/Kubota Pharmaceutical Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13117.0118.0113.0116.0-4.0-3.33%3,975,600
2026-03-12129.0131.0119.0120.0-9.0-6.98%5,747,300
2026-03-11124.0137.0124.0129.0+7.0+5.74%9,902,300
2026-03-10121.0127.0117.0122.0+5.0+4.27%6,592,600
2026-03-09110.0125.0109.0117.0-4.0-3.31%8,152,600
2026-03-06130.0130.0118.0121.0-14.0-10.37%9,716,600
2026-03-05145.0158.0130.0135.0+4.0+3.05%18,686,800
2026-03-04161.0161.0130.0131.0-34.0-20.61%17,090,300
2026-03-03215.0215.0160.0165.0-52.0-23.96%27,222,100
2026-03-02232.0233.0214.0217.0-19.0-8.05%7,987,400
2026-02-27228.0250.0221.0236.0-4.0-1.67%13,643,600
2026-02-26213.0245.0210.0240.0+44.0+22.45%26,098,400
2026-02-25209.0218.0196.0196.0-18.0-8.41%7,040,500
2026-02-24183.0220.0178.0214.0+31.0+16.94%16,071,800
2026-02-20200.0207.0175.0183.0-22.0-10.73%10,454,100
2026-02-19180.0218.0172.0205.0+15.0+7.89%16,113,600
2026-02-18250.0264.0189.0190.0-36.0-15.93%18,974,100
2026-02-17191.0226.0190.0226.0+50.0+28.41%23,354,200
2026-02-16157.0186.0147.0176.0-49.0-21.78%44,610,900
2026-02-13313.0350.0225.0225.0-80.0-26.23%7,185,400
2026-02-12305.0305.0270.0305.0+80.0+35.56%14,625,100
2026-02-10188.0225.0184.0225.0+50.0+28.57%21,454,800
2026-02-09168.0197.0162.0175.0+27.0+18.24%36,299,100
2026-02-06127.0150.0124.0148.0+23.0+18.40%21,719,400
2026-02-05113.0128.0112.0125.0+15.0+13.64%15,913,400
2026-02-04118.0119.0107.0110.0-7.0-5.98%6,795,300
2026-02-03122.0134.0110.0117.0-10.0-7.87%16,707,700
2026-02-02102.0127.0101.0127.0+30.0+30.93%28,431,100
2026-01-30104.0110.096.097.0+2.0+2.11%13,495,300
2026-01-29104.0106.090.095.0-4.0-4.04%10,530,500
2026-01-2887.0102.086.099.0+16.0+19.28%22,505,100
2026-01-2792.092.081.083.0-7.0-7.78%7,652,400
2026-01-2675.093.073.090.0+24.0+36.36%25,925,500
2026-01-2363.070.061.066.0+7.0+11.86%7,381,500
2026-01-2262.063.059.059.0-1.0-1.67%2,103,700
2026-01-2160.069.059.060.0+1.0+1.69%8,126,100
2026-01-2072.073.058.059.0-8.0-11.94%9,562,500
2026-01-1951.072.051.067.0+19.0+39.58%22,853,100
2026-01-1644.051.044.048.0+4.0+9.09%3,756,800
2026-01-1544.044.043.044.00.00.00%228,700
2026-01-1445.046.043.044.0-1.0-2.22%1,119,600
2026-01-1346.046.045.045.00.00.00%240,000
2026-01-0946.047.045.045.0-1.0-2.17%415,800
2026-01-0847.047.045.046.00.00.00%798,700
2026-01-0744.046.043.046.0+2.0+4.55%577,200
2026-01-0642.044.042.044.0+2.0+4.76%678,400
2026-01-0542.043.042.042.00.00.00%252,700
2025-12-3042.043.042.042.0-1.0-2.33%180,300
2025-12-2942.043.042.043.0+1.0+2.38%353,800
2025-12-2643.043.042.042.0-1.0-2.33%685,200
2025-12-2542.043.041.043.0+1.0+2.38%546,400
2025-12-2444.044.041.042.0-1.0-2.33%618,300
2025-12-2343.044.042.043.00.00.00%638,700
2025-12-2243.043.042.043.00.00.00%400,100
2025-12-1942.044.042.043.0-1.0-2.27%549,300
2025-12-1843.044.042.044.0+1.0+2.33%692,100
2025-12-1744.044.042.043.0-1.0-2.27%662,700
2025-12-1646.046.043.044.0-2.0-4.35%762,200
2025-12-1546.047.045.046.00.00.00%258,300
2025-12-1244.047.044.046.0+1.0+2.22%957,200
2025-12-1148.048.044.045.0-3.0-6.25%1,622,800
2025-12-1048.048.047.048.00.00.00%257,200
2025-12-0948.049.047.048.00.00.00%445,800
2025-12-0849.049.047.048.0-1.0-2.04%487,900
2025-12-0549.050.048.049.0-1.0-2.00%495,900
2025-12-0450.050.048.050.00.00.00%294,900
2025-12-0350.051.049.050.00.00.00%848,100
2025-12-0251.052.049.050.0-2.0-3.85%755,700
2025-12-0154.054.051.052.0-2.0-3.70%673,700
2025-11-2852.055.051.054.0+4.0+8.00%2,207,600
2025-11-2750.050.049.050.00.00.00%188,000
2025-11-2650.050.049.050.00.00.00%107,200
2025-11-2550.051.049.050.00.00.00%360,100
2025-11-2150.051.049.050.0-1.0-1.96%835,300
2025-11-2051.052.049.051.0-1.0-1.92%525,600
2025-11-1949.052.049.052.0+2.0+4.00%652,300
2025-11-1850.052.049.050.0-1.0-1.96%1,166,100
2025-11-1763.064.047.051.0-8.0-13.56%7,707,300
2025-11-1460.061.059.059.0-1.0-1.67%318,100
2025-11-1361.061.059.060.0-1.0-1.64%156,800
2025-11-1258.061.058.061.0+3.0+5.17%847,200
2025-11-1160.060.058.058.0-2.0-3.33%343,200
2025-11-1061.061.059.060.0-1.0-1.64%335,000
2025-11-0762.062.059.061.0-1.0-1.61%774,300
2025-11-0659.062.058.062.0+5.0+8.77%2,146,700
2025-11-0558.058.056.057.0-2.0-3.39%517,900
2025-11-0458.060.057.059.0+1.0+1.72%626,900
2025-10-3157.059.057.058.00.00.00%231,000
2025-10-3056.058.055.058.0+2.0+3.57%661,500
2025-10-2959.060.054.056.0-4.0-6.67%4,766,400
2025-10-2861.061.060.060.0-1.0-1.64%896,200
2025-10-2761.063.060.061.0-1.0-1.61%1,310,100
2025-10-2465.066.061.062.0-4.0-6.06%3,413,000
2025-10-2365.081.064.066.0+2.0+3.13%17,345,100
2025-10-2264.065.062.064.00.00.00%626,900
2025-10-2162.065.061.064.0+2.0+3.23%1,153,500
2025-10-2060.063.060.062.0+2.0+3.33%856,500
2025-10-1763.063.060.060.0-3.0-4.76%1,119,700
2025-10-1664.065.062.063.0-1.0-1.56%963,600
2025-10-1561.064.060.064.0+5.0+8.47%984,900
2025-10-1463.064.059.059.0-6.0-9.23%1,368,900
2025-10-1063.065.062.065.0+2.0+3.17%577,800
2025-10-0964.065.062.063.0-1.0-1.56%699,000
2025-10-0864.068.063.064.0-1.0-1.54%1,561,600
2025-10-0762.065.061.065.0+2.0+3.17%1,535,000
2025-10-0665.066.063.063.0-2.0-3.08%1,088,500
2025-10-0363.066.062.065.0+2.0+3.17%1,101,900
2025-10-0261.063.060.063.0+3.0+5.00%778,600
2025-10-0164.064.059.060.0-4.0-6.25%2,446,200
2025-09-3065.066.062.064.0-1.0-1.54%1,592,300
2025-09-2964.067.064.065.0+1.0+1.56%1,802,600
2025-09-2665.067.064.064.0-1.0-1.54%1,617,500
2025-09-2569.070.065.065.0-4.0-5.80%3,439,100
2025-09-2475.083.069.069.0-5.0-6.76%7,235,300
2025-09-2276.078.073.074.0-3.0-3.90%2,454,700
2025-09-1971.078.070.077.0+7.0+10.00%6,806,000
2025-09-1874.076.069.070.0-3.0-4.11%2,574,400
2025-09-1775.078.071.073.0-1.0-1.35%4,454,600
2025-09-1675.091.073.074.0-1.0-1.33%21,541,700
2025-09-1282.083.075.075.0——7,601,300

直近120営業日分を表示