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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,070 | 2,075 | 2,038 | 2,042 | 1,268,100 |
| 2025/06/12 | 2,063 | 2,085 | 2,063 | 2,079 | 998,300 |
| 2025/06/11 | 2,065 | 2,084 | 2,060 | 2,061 | 1,395,300 |
| 2025/06/10 | 2,026 | 2,059 | 2,015 | 2,058 | 1,137,000 |
| 2025/06/09 | 1,994 | 2,026 | 1,992 | 2,014 | 1,212,800 |
| 2025/06/06 | 1,979 | 1,994 | 1,965 | 1,984 | 1,870,300 |
| 2025/06/05 | 1,995 | 2,024 | 1,986 | 1,987 | 2,264,600 |
| 2025/06/04 | 2,022 | 2,031 | 1,998 | 2,011 | 2,080,900 |
| 2025/06/03 | 2,010 | 2,041 | 2,000 | 2,032 | 1,754,300 |
| 2025/06/02 | 2,025 | 2,027 | 1,999 | 2,021 | 1,815,400 |
| 2025/05/30 | 2,018 | 2,044 | 1,996 | 2,037 | 1,860,700 |
| 2025/05/29 | 2,003 | 2,051 | 1,982 | 2,035 | 1,805,700 |
| 2025/05/28 | 2,049 | 2,055 | 2,020 | 2,020 | 1,601,300 |
| 2025/05/27 | 2,019 | 2,041 | 2,016 | 2,036 | 882,300 |
| 2025/05/26 | 2,020 | 2,064 | 2,017 | 2,035 | 1,332,400 |
| 2025/05/23 | 2,065 | 2,078 | 2,041 | 2,041 | 1,298,300 |
| 2025/05/22 | 2,060 | 2,106 | 2,060 | 2,105 | 1,561,200 |
| 2025/05/21 | 2,050 | 2,069 | 2,041 | 2,049 | 1,262,000 |
| 2025/05/20 | 2,115 | 2,127 | 2,044 | 2,050 | 2,000,800 |
| 2025/05/19 | 2,140 | 2,149 | 2,079 | 2,079 | 1,758,000 |
| 2025/05/16 | 2,108 | 2,133 | 2,080 | 2,127 | 2,104,600 |
| 2025/05/15 | 2,164 | 2,170 | 2,103 | 2,123 | 2,639,600 |
| 2025/05/14 | 2,242 | 2,285 | 2,148 | 2,179 | 5,817,700 |
| 2025/05/13 | 2,470 | 2,479 | 2,427 | 2,442 | 886,000 |
| 2025/05/12 | 2,451 | 2,473 | 2,412 | 2,429 | 1,337,000 |
| 2025/05/09 | 2,410 | 2,466 | 2,400 | 2,459 | 858,500 |
| 2025/05/08 | 2,395 | 2,415 | 2,366 | 2,415 | 736,700 |
| 2025/05/07 | 2,404 | 2,420 | 2,390 | 2,395 | 986,700 |
| 2025/05/02 | 2,387 | 2,438 | 2,383 | 2,419 | 736,600 |
| 2025/05/01 | 2,394 | 2,394 | 2,361 | 2,388 | 473,100 |
| 2025/04/30 | 2,380 | 2,393 | 2,354 | 2,385 | 633,400 |
| 2025/04/28 | 2,375 | 2,408 | 2,360 | 2,372 | 773,800 |
| 2025/04/25 | 2,375 | 2,375 | 2,334 | 2,348 | 837,400 |
| 2025/04/24 | 2,390 | 2,415 | 2,356 | 2,377 | 720,700 |
| 2025/04/23 | 2,387 | 2,400 | 2,365 | 2,379 | 876,000 |
| 2025/04/22 | 2,396 | 2,407 | 2,372 | 2,392 | 870,600 |
| 2025/04/21 | 2,340 | 2,367 | 2,308 | 2,353 | 631,900 |
| 2025/04/18 | 2,340 | 2,341 | 2,309 | 2,327 | 803,700 |
| 2025/04/17 | 2,350 | 2,375 | 2,319 | 2,319 | 1,091,500 |
| 2025/04/16 | 2,374 | 2,400 | 2,334 | 2,347 | 929,900 |
| 2025/04/15 | 2,446 | 2,446 | 2,371 | 2,374 | 1,042,200 |
| 2025/04/14 | 2,380 | 2,443 | 2,361 | 2,415 | 1,582,000 |
| 2025/04/11 | 2,342 | 2,357 | 2,289 | 2,342 | 1,265,100 |
| 2025/04/10 | 2,300 | 2,374 | 2,292 | 2,372 | 2,555,900 |
| 2025/04/09 | 2,125 | 2,276 | 2,101 | 2,267 | 3,127,200 |
| 2025/04/08 | 2,060 | 2,180 | 2,043 | 2,160 | 1,785,700 |
| 2025/04/07 | 2,071 | 2,080 | 2,013 | 2,020 | 1,312,900 |
| 2025/04/04 | 2,183 | 2,215 | 2,156 | 2,181 | 1,269,500 |
| 2025/04/03 | 2,174 | 2,209 | 2,157 | 2,203 | 1,068,300 |
| 2025/04/02 | 2,255 | 2,256 | 2,202 | 2,212 | 972,800 |
| 2025/04/01 | 2,258 | 2,270 | 2,235 | 2,248 | 1,047,900 |
| 2025/03/31 | 2,251 | 2,267 | 2,226 | 2,237 | 1,355,000 |
| 2025/03/28 | 2,305 | 2,308 | 2,261 | 2,276 | 1,374,900 |
| 2025/03/27 | 2,270 | 2,311 | 2,262 | 2,311 | 1,626,300 |
| 2025/03/26 | 2,313 | 2,332 | 2,258 | 2,276 | 2,753,900 |
| 2025/03/25 | 2,216 | 2,273 | 2,214 | 2,273 | 1,220,700 |
| 2025/03/24 | 2,226 | 2,235 | 2,189 | 2,191 | 1,259,300 |
| 2025/03/21 | 2,230 | 2,256 | 2,213 | 2,225 | 914,300 |
| 2025/03/19 | 2,215 | 2,224 | 2,207 | 2,220 | 653,400 |
| 2025/03/18 | 2,200 | 2,244 | 2,192 | 2,223 | 951,100 |
| 2025/03/17 | 2,208 | 2,220 | 2,194 | 2,198 | 728,000 |
| 2025/03/14 | 2,182 | 2,198 | 2,163 | 2,198 | 943,100 |
| 2025/03/13 | 2,180 | 2,220 | 2,175 | 2,192 | 1,352,800 |
| 2025/03/12 | 2,155 | 2,198 | 2,142 | 2,195 | 1,445,600 |
| 2025/03/11 | 2,175 | 2,262 | 2,175 | 2,195 | 2,206,400 |
| 2025/03/10 | 2,170 | 2,177 | 2,154 | 2,176 | 902,300 |
| 2025/03/07 | 2,148 | 2,174 | 2,138 | 2,168 | 1,335,900 |
| 2025/03/06 | 2,193 | 2,218 | 2,169 | 2,169 | 1,403,100 |
| 2025/03/05 | 2,204 | 2,217 | 2,179 | 2,208 | 1,558,100 |
| 2025/03/04 | 2,178 | 2,212 | 2,168 | 2,175 | 1,484,000 |
| 2025/03/03 | 2,180 | 2,181 | 2,146 | 2,165 | 1,816,400 |
| 2025/02/28 | 2,199 | 2,249 | 2,171 | 2,171 | 3,315,400 |
| 2025/02/27 | 2,250 | 2,268 | 2,189 | 2,199 | 3,671,500 |
| 2025/02/26 | 2,286 | 2,306 | 2,275 | 2,300 | 999,500 |
| 2025/02/25 | 2,271 | 2,291 | 2,249 | 2,286 | 1,250,900 |
| 2025/02/21 | 2,280 | 2,301 | 2,263 | 2,286 | 1,919,100 |
| 2025/02/20 | 2,321 | 2,326 | 2,258 | 2,283 | 1,442,600 |
| 2025/02/19 | 2,314 | 2,363 | 2,296 | 2,349 | 1,333,500 |
| 2025/02/18 | 2,300 | 2,326 | 2,273 | 2,299 | 1,334,000 |
| 2025/02/17 | 2,336 | 2,342 | 2,307 | 2,309 | 1,262,300 |
| 2025/02/14 | 2,406 | 2,414 | 2,358 | 2,367 | 1,724,500 |
| 2025/02/13 | 2,455 | 2,493 | 2,399 | 2,407 | 2,855,700 |
| 2025/02/12 | 2,460 | 2,520 | 2,429 | 2,502 | 1,235,700 |
| 2025/02/10 | 2,443 | 2,483 | 2,436 | 2,462 | 1,039,500 |
| 2025/02/07 | 2,493 | 2,499 | 2,443 | 2,451 | 924,200 |
| 2025/02/06 | 2,488 | 2,511 | 2,484 | 2,493 | 642,900 |
| 2025/02/05 | 2,499 | 2,510 | 2,473 | 2,488 | 930,200 |
| 2025/02/04 | 2,563 | 2,574 | 2,510 | 2,510 | 919,000 |
| 2025/02/03 | 2,610 | 2,611 | 2,538 | 2,538 | 834,100 |
| 2025/01/31 | 2,670 | 2,670 | 2,639 | 2,640 | 583,800 |
| 2025/01/30 | 2,627 | 2,657 | 2,612 | 2,657 | 831,100 |
| 2025/01/29 | 2,667 | 2,673 | 2,644 | 2,648 | 889,500 |
| 2025/01/28 | 2,693 | 2,698 | 2,655 | 2,672 | 1,291,200 |
| 2025/01/27 | 2,657 | 2,694 | 2,655 | 2,672 | 1,477,500 |
| 2025/01/24 | 2,694 | 2,697 | 2,661 | 2,678 | 1,341,000 |
| 2025/01/23 | 2,702 | 2,705 | 2,671 | 2,694 | 787,600 |
| 2025/01/22 | 2,751 | 2,760 | 2,702 | 2,718 | 464,600 |
| 2025/01/21 | 2,726 | 2,743 | 2,706 | 2,743 | 360,800 |
| 2025/01/20 | 2,707 | 2,742 | 2,706 | 2,711 | 392,100 |
| 2025/01/17 | 2,695 | 2,726 | 2,683 | 2,711 | 567,200 |
| 2025/01/16 | 2,709 | 2,721 | 2,681 | 2,681 | 524,700 |
| 2025/01/15 | 2,701 | 2,711 | 2,680 | 2,701 | 735,100 |
| 2025/01/14 | 2,770 | 2,775 | 2,688 | 2,705 | 947,500 |
| 2025/01/10 | 2,806 | 2,815 | 2,762 | 2,774 | 713,900 |
| 2025/01/09 | 2,802 | 2,812 | 2,781 | 2,806 | 644,200 |
| 2025/01/08 | 2,865 | 2,865 | 2,784 | 2,784 | 733,700 |
| 2025/01/07 | 2,880 | 2,880 | 2,822 | 2,835 | 800,700 |
| 2025/01/06 | 2,907 | 2,915 | 2,865 | 2,884 | 949,500 |
| 2024/12/30 | 2,940 | 2,944 | 2,856 | 2,878 | 776,700 |
| 2024/12/27 | 2,965 | 2,973 | 2,940 | 2,955 | 1,005,100 |
| 2024/12/26 | 2,860 | 2,939 | 2,858 | 2,931 | 1,326,800 |
| 2024/12/25 | 2,866 | 2,881 | 2,812 | 2,855 | 836,200 |
| 2024/12/24 | 2,820 | 2,871 | 2,802 | 2,866 | 1,027,700 |
| 2024/12/23 | 2,727 | 2,787 | 2,725 | 2,785 | 1,089,300 |
| 2024/12/20 | 2,715 | 2,727 | 2,687 | 2,719 | 971,600 |
| 2024/12/19 | 2,671 | 2,721 | 2,663 | 2,688 | 950,500 |
| 2024/12/18 | 2,664 | 2,690 | 2,638 | 2,678 | 903,800 |
| 2024/12/17 | 2,701 | 2,724 | 2,662 | 2,690 | 967,800 |
| 2024/12/16 | 2,735 | 2,750 | 2,707 | 2,707 | 743,500 |
| 2024/12/13 | 2,735 | 2,790 | 2,718 | 2,732 | 921,200 |
| 2024/12/12 | 2,819 | 2,825 | 2,771 | 2,774 | 813,600 |
| 2024/12/11 | 2,827 | 2,842 | 2,780 | 2,800 | 648,000 |
| 2024/12/10 | 2,850 | 2,861 | 2,805 | 2,808 | 546,400 |
| 2024/12/09 | 2,832 | 2,841 | 2,803 | 2,815 | 618,200 |
| 2024/12/06 | 2,840 | 2,868 | 2,816 | 2,816 | 561,100 |
| 2024/12/05 | 2,875 | 2,876 | 2,806 | 2,813 | 986,500 |
| 2024/12/04 | 2,955 | 2,971 | 2,880 | 2,880 | 946,000 |
| 2024/12/03 | 2,942 | 2,971 | 2,925 | 2,959 | 810,100 |
| 2024/12/02 | 2,948 | 2,952 | 2,891 | 2,908 | 658,600 |
| 2024/11/29 | 2,949 | 2,995 | 2,935 | 2,968 | 961,200 |
| 2024/11/28 | 2,882 | 2,940 | 2,877 | 2,933 | 763,300 |
| 2024/11/27 | 2,903 | 2,943 | 2,868 | 2,880 | 847,900 |
| 2024/11/26 | 2,879 | 2,931 | 2,862 | 2,907 | 1,148,600 |
| 2024/11/25 | 2,833 | 2,877 | 2,833 | 2,862 | 1,341,800 |
| 2024/11/22 | 2,728 | 2,833 | 2,727 | 2,809 | 1,311,800 |
| 2024/11/21 | 2,712 | 2,767 | 2,711 | 2,745 | 1,109,600 |
| 2024/11/20 | 2,725 | 2,748 | 2,675 | 2,718 | 1,887,900 |
| 2024/11/19 | 2,718 | 2,800 | 2,691 | 2,787 | 1,763,500 |
| 2024/11/18 | 2,748 | 2,770 | 2,707 | 2,707 | 1,466,600 |
| 2024/11/15 | 2,836 | 2,850 | 2,740 | 2,745 | 2,903,600 |
| 2024/11/14 | 2,700 | 2,850 | 2,652 | 2,736 | 4,645,300 |
| 2024/11/13 | 3,376 | 3,391 | 3,323 | 3,343 | 679,000 |
| 2024/11/12 | 3,436 | 3,440 | 3,366 | 3,397 | 541,700 |
| 2024/11/11 | 3,370 | 3,411 | 3,352 | 3,411 | 370,800 |
| 2024/11/08 | 3,391 | 3,428 | 3,376 | 3,383 | 318,600 |
| 2024/11/07 | 3,400 | 3,433 | 3,362 | 3,390 | 410,600 |
| 2024/11/06 | 3,377 | 3,449 | 3,359 | 3,401 | 376,300 |
| 2024/11/05 | 3,359 | 3,380 | 3,306 | 3,375 | 285,600 |
| 2024/11/01 | 3,391 | 3,411 | 3,315 | 3,329 | 443,000 |
| 2024/10/31 | 3,407 | 3,453 | 3,384 | 3,443 | 517,100 |
| 2024/10/30 | 3,438 | 3,467 | 3,406 | 3,411 | 2,120,200 |
| 2024/10/29 | 3,360 | 3,411 | 3,335 | 3,405 | 407,400 |
| 2024/10/28 | 3,312 | 3,349 | 3,306 | 3,337 | 249,400 |
| 2024/10/25 | 3,326 | 3,326 | 3,263 | 3,305 | 489,600 |
| 2024/10/24 | 3,300 | 3,345 | 3,287 | 3,327 | 510,500 |
| 2024/10/23 | 3,380 | 3,392 | 3,325 | 3,342 | 283,700 |
| 2024/10/22 | 3,434 | 3,441 | 3,375 | 3,380 | 463,100 |
| 2024/10/21 | 3,490 | 3,490 | 3,449 | 3,472 | 347,200 |
| 2024/10/18 | 3,511 | 3,521 | 3,476 | 3,490 | 368,700 |
| 2024/10/17 | 3,538 | 3,538 | 3,477 | 3,490 | 363,100 |
| 2024/10/16 | 3,563 | 3,595 | 3,503 | 3,525 | 443,800 |
| 2024/10/15 | 3,593 | 3,593 | 3,549 | 3,575 | 448,100 |
| 2024/10/11 | 3,540 | 3,565 | 3,515 | 3,564 | 305,200 |
| 2024/10/10 | 3,562 | 3,593 | 3,544 | 3,552 | 304,500 |
| 2024/10/09 | 3,570 | 3,599 | 3,557 | 3,587 | 385,400 |
| 2024/10/08 | 3,540 | 3,555 | 3,503 | 3,531 | 519,600 |
| 2024/10/07 | 3,531 | 3,615 | 3,469 | 3,592 | 720,300 |
| 2024/10/04 | 3,554 | 3,598 | 3,522 | 3,524 | 571,800 |
| 2024/10/03 | 3,545 | 3,595 | 3,531 | 3,589 | 493,200 |
| 2024/10/02 | 3,539 | 3,544 | 3,486 | 3,508 | 497,600 |
| 2024/10/01 | 3,540 | 3,557 | 3,510 | 3,541 | 451,200 |
| 2024/09/30 | 3,529 | 3,604 | 3,514 | 3,572 | 559,400 |
| 2024/09/27 | 3,588 | 3,688 | 3,577 | 3,669 | 653,600 |
| 2024/09/26 | 3,510 | 3,612 | 3,495 | 3,612 | 836,900 |
| 2024/09/25 | 3,550 | 3,550 | 3,494 | 3,508 | 468,900 |
| 2024/09/24 | 3,503 | 3,587 | 3,503 | 3,569 | 605,000 |
| 2024/09/20 | 3,524 | 3,545 | 3,495 | 3,503 | 855,900 |
| 2024/09/19 | 3,517 | 3,531 | 3,472 | 3,513 | 515,500 |
| 2024/09/18 | 3,567 | 3,606 | 3,443 | 3,482 | 549,400 |
| 2024/09/17 | 3,593 | 3,593 | 3,484 | 3,559 | 815,000 |
| 2024/09/13 | 3,593 | 3,624 | 3,520 | 3,552 | 659,800 |
| 2024/09/12 | 3,566 | 3,633 | 3,555 | 3,618 | 537,800 |
| 2024/09/11 | 3,664 | 3,678 | 3,554 | 3,565 | 701,100 |
| 2024/09/10 | 3,587 | 3,681 | 3,564 | 3,648 | 558,300 |
| 2024/09/09 | 3,560 | 3,631 | 3,550 | 3,587 | 606,200 |
| 2024/09/06 | 3,556 | 3,631 | 3,556 | 3,630 | 614,300 |
| 2024/09/05 | 3,600 | 3,621 | 3,527 | 3,550 | 546,900 |
| 2024/09/04 | 3,586 | 3,630 | 3,533 | 3,570 | 829,500 |
| 2024/09/03 | 3,476 | 3,641 | 3,461 | 3,641 | 1,084,700 |
| 2024/09/02 | 3,452 | 3,476 | 3,408 | 3,445 | 437,900 |
| 2024/08/30 | 3,452 | 3,477 | 3,443 | 3,476 | 600,200 |
| 2024/08/29 | 3,439 | 3,478 | 3,432 | 3,451 | 428,200 |
| 2024/08/28 | 3,500 | 3,521 | 3,412 | 3,471 | 981,700 |
| 2024/08/27 | 3,356 | 3,474 | 3,322 | 3,467 | 633,100 |
| 2024/08/26 | 3,300 | 3,330 | 3,293 | 3,322 | 360,300 |
| 2024/08/23 | 3,330 | 3,342 | 3,305 | 3,314 | 417,800 |
| 2024/08/22 | 3,216 | 3,329 | 3,215 | 3,325 | 849,700 |
| 2024/08/21 | 3,180 | 3,208 | 3,170 | 3,185 | 516,300 |
| 2024/08/20 | 3,199 | 3,277 | 3,183 | 3,191 | 570,000 |
| 2024/08/19 | 3,251 | 3,252 | 3,159 | 3,179 | 511,500 |