KabuInsight

くすりの窓口

5592
グロース/情報･通信業/Kusurinomadoguchi,Inc.
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
2026-03-132,597.02,666.02,582.02,616.0-68.0-2.53%59,800
2026-03-122,730.02,730.02,654.02,684.0-74.0-2.68%59,900
2026-03-112,780.02,850.02,709.02,758.0+4.0+0.15%112,400
2026-03-102,650.02,754.02,636.02,754.0+154.0+5.92%112,800
2026-03-092,650.02,657.02,531.02,600.0-79.0-2.95%83,900
2026-03-062,570.02,710.02,570.02,679.0+79.0+3.04%78,400
2026-03-052,589.02,647.02,545.02,600.0+94.0+3.75%50,200
2026-03-042,550.02,617.02,443.02,506.0-74.0-2.87%94,400
2026-03-032,653.02,711.02,577.02,580.0-42.0-1.60%63,900
2026-03-022,632.02,675.02,618.02,622.0-77.0-2.85%48,900
2026-02-272,620.02,720.02,620.02,699.0+79.0+3.02%92,800
2026-02-262,650.02,720.02,614.02,620.0+2.0+0.08%82,900
2026-02-252,573.02,657.02,564.02,618.0+84.0+3.31%97,000
2026-02-242,641.02,654.02,521.02,534.0-186.0-6.84%159,600
2026-02-202,765.02,830.02,681.02,720.0-95.0-3.37%81,000
2026-02-192,760.02,825.02,736.02,815.0+103.0+3.80%97,100
2026-02-182,683.02,777.02,672.02,712.0+79.0+3.00%135,200
2026-02-172,578.02,633.02,477.02,633.0+58.0+2.25%116,800
2026-02-162,659.02,670.02,538.02,575.0-1.0-0.04%126,700
2026-02-132,694.02,847.02,552.02,576.0-68.0-2.57%408,300
2026-02-122,669.02,673.02,605.02,644.0-43.0-1.60%45,700
2026-02-102,593.02,712.02,586.02,687.0+94.0+3.63%62,700
2026-02-092,548.02,599.02,541.02,593.0+65.0+2.57%36,900
2026-02-062,537.02,561.02,512.02,528.0-59.0-2.28%35,000
2026-02-052,528.02,603.02,513.02,587.0+52.0+2.05%39,800
2026-02-042,577.02,581.02,502.02,535.0-29.0-1.13%61,600
2026-02-032,572.02,590.02,548.02,564.0+15.0+0.59%25,700
2026-02-022,525.02,596.02,512.02,549.0-6.0-0.23%38,100
2026-01-302,583.02,584.02,532.02,555.0-3.0-0.12%37,700
2026-01-292,638.02,638.02,532.02,558.0-67.0-2.55%74,000
2026-01-282,620.02,650.02,609.02,625.0-43.0-1.61%42,700
2026-01-272,721.02,730.02,668.02,668.0-60.0-2.20%48,900
2026-01-262,745.02,785.02,714.02,728.0-28.0-1.02%39,000
2026-01-232,827.02,837.02,742.02,756.0-50.0-1.78%27,300
2026-01-222,767.02,824.02,742.02,806.0+54.0+1.96%46,700
2026-01-212,708.02,769.02,699.02,752.0-29.0-1.04%52,700
2026-01-202,808.02,810.02,746.02,781.0-24.0-0.86%50,900
2026-01-192,850.02,859.02,791.02,805.0-54.0-1.89%40,900
2026-01-162,903.02,904.02,812.02,859.0-44.0-1.52%47,600
2026-01-152,819.02,913.02,818.02,903.0+85.0+3.02%52,000
2026-01-142,858.02,888.02,788.02,818.0-35.0-1.23%62,000
2026-01-132,952.02,952.02,837.02,853.0-72.0-2.46%100,100
2026-01-092,806.02,967.02,798.02,925.0+132.0+4.73%119,600
2026-01-082,744.02,818.02,744.02,793.0+32.0+1.16%40,900
2026-01-072,792.02,850.02,752.02,761.0-59.0-2.09%59,500
2026-01-062,701.02,820.02,701.02,820.0+130.0+4.83%86,300
2026-01-052,666.02,723.02,616.02,690.0+29.0+1.09%44,900
2025-12-302,697.02,712.02,653.02,661.0-54.0-1.99%64,800
2025-12-292,723.02,835.02,688.02,715.0+42.0+1.57%137,400
2025-12-262,600.02,673.02,575.02,673.0+84.0+3.24%101,100
2025-12-252,555.02,600.02,517.02,589.0+34.0+1.33%71,500
2025-12-242,620.02,648.02,548.02,555.0-64.0-2.44%83,600
2025-12-232,538.02,635.02,538.02,619.0+94.0+3.72%96,200
2025-12-222,542.02,546.02,510.02,525.0+13.0+0.52%48,400
2025-12-192,500.02,523.02,485.02,512.0+26.0+1.05%43,200
2025-12-182,483.02,508.02,476.02,486.0-42.0-1.66%47,200
2025-12-172,514.02,533.02,472.02,528.0+4.0+0.16%69,400
2025-12-162,560.02,579.02,508.02,524.0-20.0-0.79%63,500
2025-12-152,532.02,570.02,499.02,544.0-15.0-0.59%43,900
2025-12-122,471.02,573.02,471.02,559.0+48.0+1.91%49,600
2025-12-112,541.02,554.02,469.02,511.0-35.0-1.37%80,700
2025-12-102,559.02,594.02,533.02,546.0-13.0-0.51%44,600
2025-12-092,629.02,629.02,550.02,559.0-64.0-2.44%64,200
2025-12-082,596.02,635.02,569.02,623.0+54.0+2.10%52,100
2025-12-052,580.02,615.02,542.02,569.0-13.0-0.50%65,500
2025-12-042,520.02,590.02,520.02,582.0+60.0+2.38%59,600
2025-12-032,517.02,554.02,486.02,522.0-20.0-0.79%71,800
2025-12-022,700.02,710.02,520.02,542.0-190.0-6.95%160,200
2025-12-012,825.02,899.02,709.02,732.0-137.0-4.78%101,600
2025-11-282,862.02,939.02,830.02,869.0-11.0-0.38%85,500
2025-11-272,692.02,898.02,691.02,880.0+197.0+7.34%118,500
2025-11-262,651.02,737.02,651.02,683.0+33.0+1.25%63,500
2025-11-252,645.02,710.02,610.02,650.0-45.0-1.67%82,500
2025-11-212,730.02,813.02,662.02,695.0-35.0-1.28%67,600
2025-11-202,733.02,770.02,611.02,730.0+43.0+1.60%131,900
2025-11-192,699.02,748.02,662.02,687.0-12.0-0.44%108,000
2025-11-182,771.02,809.02,656.02,699.0-22.0-0.81%119,200
2025-11-172,910.02,919.02,611.02,721.0-188.0-6.46%355,300
2025-11-143,345.03,500.02,894.02,909.0-421.0-12.64%834,200
2025-11-133,420.03,435.03,315.03,330.0-70.0-2.06%83,900
2025-11-123,265.03,410.03,255.03,400.0+95.0+2.87%63,000
2025-11-113,400.03,400.03,240.03,305.0-30.0-0.90%92,600
2025-11-103,260.03,380.03,215.03,335.0+5.0+0.15%88,700
2025-11-073,120.03,365.03,105.03,330.0+190.0+6.05%150,200
2025-11-063,100.03,185.03,090.03,140.0+70.0+2.28%76,100
2025-11-053,040.03,115.02,965.03,070.0+5.0+0.16%98,800
2025-11-043,095.03,105.03,000.03,065.0-40.0-1.29%127,500
2025-10-313,080.03,245.03,070.03,105.0-10.0-0.32%91,700
2025-10-303,100.03,210.03,070.03,115.0+5.0+0.16%121,900
2025-10-293,310.03,330.03,050.03,110.0-215.0-6.47%188,300
2025-10-283,395.03,425.03,275.03,325.0-100.0-2.92%146,400
2025-10-273,535.03,595.03,370.03,425.0-135.0-3.79%200,300
2025-10-243,675.03,680.03,530.03,560.0-70.0-1.93%110,800
2025-10-233,685.03,745.03,625.03,630.0-50.0-1.36%99,900
2025-10-223,565.03,805.03,565.03,680.0+150.0+4.25%185,100
2025-10-213,615.03,620.03,475.03,530.0-65.0-1.81%84,400
2025-10-203,560.03,670.03,555.03,595.0+40.0+1.13%90,000
2025-10-173,695.03,710.03,530.03,555.0-170.0-4.56%143,100
2025-10-163,900.03,935.03,690.03,725.0-105.0-2.74%95,700
2025-10-153,870.03,870.03,780.03,830.0+15.0+0.39%56,900
2025-10-143,880.03,935.03,780.03,815.0-115.0-2.93%83,500
2025-10-104,135.04,135.03,905.03,930.0-135.0-3.32%65,900
2025-10-094,010.04,090.03,945.04,065.0+105.0+2.65%60,000
2025-10-084,005.04,050.03,915.03,960.0+5.0+0.13%50,000
2025-10-074,100.04,105.03,940.03,955.0-145.0-3.54%81,500
2025-10-064,370.04,370.04,085.04,100.0-60.0-1.44%88,400
2025-10-034,040.04,230.04,040.04,160.0+115.0+2.84%79,600
2025-10-024,210.04,265.03,995.04,045.0-165.0-3.92%126,800
2025-10-014,350.04,400.04,210.04,210.0-180.0-4.10%122,200
2025-09-304,490.04,490.04,335.04,390.0-210.0-4.57%112,600
2025-09-294,660.04,685.04,445.04,600.0+10.0+0.22%97,400
2025-09-264,375.04,595.04,340.04,590.0+240.0+5.52%123,200
2025-09-254,280.04,375.04,215.04,350.0+90.0+2.11%77,300
2025-09-244,295.04,315.04,235.04,260.0+15.0+0.35%83,500
2025-09-224,030.04,270.04,030.04,245.0+245.0+6.13%125,200
2025-09-193,875.04,000.03,850.04,000.0+160.0+4.17%95,700
2025-09-183,830.03,875.03,755.03,840.0+130.0+3.50%81,100
2025-09-173,575.03,710.03,575.03,710.0+135.0+3.78%53,200
2025-09-163,620.03,620.03,520.03,575.0+20.0+0.56%49,800
2025-09-123,675.03,675.03,555.03,555.0——59,800

直近120営業日分を表示