日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ロート製薬(4527)の株価時系列情報

ロート製薬(4527)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 2,950 2,982 2,942 2,967 965,100
2024/03/28 3,069 3,070 2,932 2,932 1,221,400
2024/03/27 3,121 3,159 3,068 3,090 1,043,700
2024/03/26 3,124 3,142 3,034 3,116 879,400
2024/03/25 3,170 3,179 3,123 3,159 596,500
2024/03/22 3,170 3,174 3,123 3,150 564,900
2024/03/21 3,150 3,184 3,136 3,170 750,200
2024/03/19 3,122 3,148 3,078 3,148 671,000
2024/03/18 3,054 3,128 3,052 3,116 859,800
2024/03/15 3,080 3,099 3,017 3,050 1,162,400
2024/03/14 2,961 3,066 2,926 3,054 1,198,100
2024/03/13 2,934 2,946 2,840 2,861 712,200
2024/03/12 2,898 2,933 2,867 2,933 556,100
2024/03/11 2,929 2,953 2,860 2,898 754,500
2024/03/08 2,951 2,958 2,916 2,940 828,600
2024/03/07 2,983 2,995 2,964 2,983 551,900
2024/03/06 2,980 3,002 2,963 2,983 590,400
2024/03/05 2,999 3,015 2,953 2,994 583,400
2024/03/04 3,050 3,087 3,001 3,003 696,600
2024/03/01 3,031 3,059 3,000 3,017 615,500
2024/02/29 3,055 3,082 3,010 3,041 727,700
2024/02/28 3,005 3,086 3,005 3,058 811,200
2024/02/27 3,006 3,023 2,987 3,005 603,200
2024/02/26 2,996 3,040 2,970 3,037 818,100
2024/02/22 3,061 3,071 2,974 2,996 699,600
2024/02/21 2,960 2,994 2,936 2,992 787,800
2024/02/20 2,931 2,950 2,915 2,943 571,100
2024/02/19 2,953 2,983 2,927 2,945 847,800
2024/02/16 2,883 3,007 2,882 2,975 1,071,500
2024/02/15 3,040 3,040 2,875 2,879 1,403,500
2024/02/14 3,087 3,087 2,974 3,034 1,224,300
2024/02/13 3,109 3,147 3,066 3,120 2,407,300
2024/02/09 2,979 3,013 2,918 2,964 1,213,200
2024/02/08 3,038 3,056 2,978 2,981 942,400
2024/02/07 3,023 3,026 2,968 3,018 831,200
2024/02/06 3,087 3,089 3,021 3,068 616,700
2024/02/05 3,053 3,084 3,027 3,071 664,000
2024/02/02 3,038 3,057 3,018 3,018 412,600
2024/02/01 3,021 3,056 3,000 3,038 478,400
2024/01/31 3,000 3,050 2,999 3,038 460,300
2024/01/30 3,056 3,062 3,011 3,022 522,600
2024/01/29 3,049 3,089 3,023 3,056 805,400
2024/01/26 2,998 3,086 2,984 3,054 1,291,200
2024/01/25 2,989 2,997 2,958 2,984 847,600
2024/01/24 2,996 3,013 2,958 2,999 495,000
2024/01/23 3,003 3,039 2,991 2,996 444,500
2024/01/22 2,981 3,011 2,967 3,010 541,900
2024/01/19 3,009 3,017 2,928 2,947 914,700
2024/01/18 2,980 3,025 2,978 3,009 658,200
2024/01/17 3,080 3,091 2,971 2,971 1,061,200
2024/01/16 3,145 3,158 3,077 3,086 751,400
2024/01/15 3,118 3,157 3,086 3,148 676,400
2024/01/12 3,130 3,181 3,102 3,115 1,168,300
2024/01/11 3,110 3,139 3,097 3,106 1,230,200
2024/01/10 3,010 3,090 3,010 3,063 1,334,500
2024/01/09 2,944 2,963 2,928 2,963 671,800
2024/01/05 2,979 2,985 2,914 2,921 978,300
2024/01/04 2,855 2,910 2,845 2,906 941,400
2023/12/29 2,837 2,859 2,824 2,843 475,700
2023/12/28 2,810 2,818 2,796 2,816 265,400
2023/12/27 2,794 2,828 2,781 2,815 511,800
2023/12/26 2,787 2,800 2,775 2,797 471,900
2023/12/25 2,817 2,844 2,788 2,796 332,800
2023/12/22 2,797 2,826 2,792 2,817 532,800
2023/12/21 2,836 2,839 2,772 2,776 660,700
2023/12/20 2,880 2,889 2,814 2,829 1,089,500
2023/12/19 2,772 2,837 2,771 2,830 1,283,200
2023/12/18 2,755 2,758 2,667 2,722 2,237,000
2023/12/15 2,870 2,887 2,793 2,805 1,252,300
2023/12/14 2,952 2,977 2,906 2,908 815,600
2023/12/13 2,998 3,010 2,956 2,980 1,034,200
2023/12/12 3,042 3,043 2,955 2,962 945,100
2023/12/11 3,022 3,045 2,996 3,031 618,700
2023/12/08 3,065 3,071 2,999 3,004 1,028,700
2023/12/07 3,097 3,107 3,054 3,070 587,300
2023/12/06 3,066 3,113 3,066 3,113 490,800
2023/12/05 3,042 3,084 3,038 3,066 497,000
2023/12/04 3,054 3,097 3,049 3,068 427,800
2023/12/01 3,137 3,145 3,087 3,097 444,500
2023/11/30 3,090 3,104 3,069 3,090 827,500
2023/11/29 3,132 3,150 3,101 3,110 646,600
2023/11/28 3,195 3,206 3,141 3,169 669,000
2023/11/27 3,211 3,218 3,169 3,195 793,400
2023/11/24 3,212 3,237 3,162 3,205 997,900
2023/11/22 3,099 3,209 3,092 3,183 1,055,900
2023/11/21 3,100 3,105 3,042 3,084 1,430,800
2023/11/20 3,189 3,207 3,113 3,123 1,138,700
2023/11/17 3,180 3,202 3,152 3,191 772,700
2023/11/16 3,218 3,226 3,124 3,160 1,040,500
2023/11/15 3,330 3,330 3,170 3,183 2,028,900
2023/11/14 3,260 3,305 3,215 3,296 2,042,300
2023/11/13 3,440 3,474 3,243 3,280 2,935,800
2023/11/10 3,555 3,586 3,516 3,583 962,700
2023/11/09 3,526 3,580 3,487 3,562 636,300
2023/11/08 3,586 3,588 3,494 3,528 863,800
2023/11/07 3,640 3,679 3,564 3,568 832,100
2023/11/06 3,641 3,672 3,599 3,604 938,100
2023/11/02 3,580 3,599 3,551 3,574 538,800
2023/11/01 3,599 3,599 3,505 3,551 576,300
2023/10/31 3,471 3,505 3,411 3,492 780,100
2023/10/30 3,432 3,492 3,408 3,441 907,200
2023/10/27 3,534 3,573 3,486 3,572 698,400
2023/10/26 3,521 3,568 3,502 3,555 1,002,800
2023/10/25 3,555 3,615 3,527 3,570 1,313,800
2023/10/24 3,426 3,469 3,357 3,464 818,600
2023/10/23 3,386 3,450 3,377 3,428 815,500
2023/10/20 3,348 3,419 3,336 3,395 655,600
2023/10/19 3,384 3,459 3,351 3,377 708,100
2023/10/18 3,450 3,467 3,366 3,436 777,100
2023/10/17 3,529 3,543 3,428 3,456 965,600
2023/10/16 3,583 3,584 3,398 3,408 1,395,700
2023/10/13 3,642 3,642 3,543 3,576 853,100
2023/10/12 3,680 3,698 3,642 3,663 937,000
2023/10/11 3,731 3,733 3,679 3,683 737,000
2023/10/10 3,688 3,749 3,675 3,746 947,600
2023/10/06 3,652 3,731 3,640 3,656 958,400
2023/10/05 3,658 3,672 3,572 3,652 1,352,000
2023/10/04 3,791 3,804 3,638 3,654 1,606,800
2023/10/03 3,925 3,941 3,832 3,840 944,800
2023/10/02 4,055 4,061 3,930 3,943 1,149,100
2023/09/29 4,050 4,108 4,022 4,055 990,400
2023/09/28 3,965 4,075 3,950 4,057 1,005,000
2023/09/27 3,994 4,013 3,970 4,006 911,800
2023/09/26 4,036 4,076 4,007 4,051 725,500
2023/09/25 3,990 4,062 3,963 4,036 914,500
2023/09/22 3,952 4,026 3,934 3,987 750,400
2023/09/21 3,997 4,004 3,912 3,974 1,023,000
2023/09/20 4,065 4,074 4,002 4,033 1,031,300
2023/09/19 4,022 4,095 4,000 4,093 1,268,600
2023/09/15 4,106 4,117 4,040 4,060 1,258,100
2023/09/14 4,005 4,110 3,982 4,097 1,274,500
2023/09/13 3,996 4,044 3,935 3,995 1,042,100
2023/09/12 3,951 4,030 3,877 4,015 1,074,100
2023/09/11 3,862 3,949 3,849 3,944 834,100
2023/09/08 3,759 3,867 3,754 3,848 1,082,500
2023/09/07 3,805 3,805 3,747 3,765 935,500
2023/09/06 3,860 3,860 3,780 3,809 607,100
2023/09/05 3,826 3,847 3,759 3,805 931,100
2023/09/04 3,870 3,885 3,824 3,865 717,400
2023/09/01 3,800 3,907 3,778 3,901 685,300
2023/08/31 3,816 3,822 3,745 3,797 585,000
2023/08/30 3,771 3,823 3,763 3,791 644,500
2023/08/29 3,840 3,849 3,756 3,769 859,500
2023/08/28 3,833 3,853 3,786 3,824 584,900
2023/08/25 3,800 3,825 3,773 3,777 553,400
2023/08/24 3,735 3,825 3,710 3,802 745,800
2023/08/23 3,689 3,761 3,675 3,735 715,600
2023/08/22 3,667 3,709 3,642 3,700 627,600
2023/08/21 3,655 3,678 3,619 3,638 608,600
2023/08/18 3,655 3,677 3,614 3,653 687,600
2023/08/17 3,720 3,725 3,648 3,700 841,700
2023/08/16 3,640 3,730 3,622 3,711 1,070,800
2023/08/15 3,491 3,674 3,481 3,662 1,400,100
2023/08/14 3,677 3,714 3,487 3,488 1,710,300
2023/08/10 3,568 3,720 3,450 3,702 3,410,300
2023/08/09 3,058 3,169 3,045 3,148 992,800
2023/08/08 3,019 3,049 3,011 3,044 598,800
2023/08/07 2,925 3,009 2,909 3,003 1,152,000
2023/08/04 2,980 2,984 2,931 2,942 660,200
2023/08/03 2,984 3,002 2,971 2,990 490,000
2023/08/02 3,000 3,024 2,985 2,997 511,900
2023/08/01 3,044 3,050 3,021 3,035 281,500
2023/07/31 3,077 3,080 3,012 3,030 575,700
2023/07/28 3,035 3,056 2,998 3,021 629,100
2023/07/27 3,056 3,094 3,048 3,091 472,700
2023/07/26 3,065 3,094 3,037 3,066 495,000
2023/07/25 3,050 3,080 3,040 3,045 537,500
2023/07/24 3,028 3,063 3,006 3,043 512,300
2023/07/21 2,985 3,000 2,969 3,000 578,500
2023/07/20 3,039 3,065 3,000 3,000 338,200
2023/07/19 3,072 3,079 3,029 3,052 640,900
2023/07/18 3,046 3,056 3,018 3,046 677,200
2023/07/14 3,075 3,092 3,044 3,054 502,700
2023/07/13 3,000 3,053 2,974 3,046 595,200
2023/07/12 2,979 3,008 2,960 2,983 644,900
2023/07/11 3,085 3,085 2,992 2,997 695,700
2023/07/10 3,113 3,130 3,051 3,062 679,200
2023/07/07 3,139 3,160 3,120 3,134 437,300
2023/07/06 3,217 3,218 3,145 3,166 502,000
2023/07/05 3,216 3,247 3,211 3,236 362,900
2023/07/04 3,217 3,257 3,210 3,248 458,700
2023/07/03 3,275 3,290 3,250 3,273 498,700
2023/06/30 3,240 3,257 3,225 3,241 428,000
2023/06/29 3,270 3,283 3,235 3,260 433,100
2023/06/28 3,251 3,273 3,231 3,273 614,200
2023/06/27 3,277 3,280 3,173 3,222 744,700
2023/06/26 3,280 3,339 3,233 3,316 571,900
2023/06/23 3,354 3,370 3,269 3,306 535,500
2023/06/22 3,334 3,362 3,278 3,327 831,000
2023/06/21 3,356 3,426 3,346 3,351 884,400
2023/06/20 3,336 3,342 3,303 3,337 741,900
2023/06/19 3,332 3,369 3,327 3,344 840,000
2023/06/16 3,199 3,344 3,198 3,328 1,397,800
2023/06/15 3,160 3,196 3,135 3,185 791,100
2023/06/14 3,200 3,223 3,151 3,181 858,500
2023/06/13 3,140 3,167 3,122 3,141 490,800
2023/06/12 3,115 3,135 3,080 3,118 389,200
2023/06/09 3,097 3,129 3,066 3,111 843,500
2023/06/08 3,046 3,066 2,998 3,027 456,500
2023/06/07 3,145 3,146 3,037 3,063 640,500

このページの先頭へ