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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,459 | 3,497 | 3,444 | 3,451 | 485,300 |
| 2024/07/25 | 3,461 | 3,513 | 3,433 | 3,472 | 581,300 |
| 2024/07/24 | 3,480 | 3,512 | 3,459 | 3,490 | 462,200 |
| 2024/07/23 | 3,464 | 3,543 | 3,448 | 3,495 | 574,500 |
| 2024/07/22 | 3,500 | 3,528 | 3,472 | 3,504 | 686,600 |
| 2024/07/19 | 3,465 | 3,488 | 3,451 | 3,471 | 511,300 |
| 2024/07/18 | 3,454 | 3,547 | 3,454 | 3,507 | 949,800 |
| 2024/07/17 | 3,404 | 3,474 | 3,391 | 3,460 | 722,900 |
| 2024/07/16 | 3,480 | 3,500 | 3,382 | 3,382 | 871,200 |
| 2024/07/12 | 3,411 | 3,477 | 3,391 | 3,458 | 789,200 |
| 2024/07/11 | 3,400 | 3,433 | 3,384 | 3,415 | 763,800 |
| 2024/07/10 | 3,357 | 3,395 | 3,355 | 3,369 | 657,800 |
| 2024/07/09 | 3,327 | 3,353 | 3,301 | 3,334 | 551,300 |
| 2024/07/08 | 3,251 | 3,316 | 3,251 | 3,316 | 886,600 |
| 2024/07/05 | 3,245 | 3,289 | 3,241 | 3,264 | 733,200 |
| 2024/07/04 | 3,234 | 3,269 | 3,221 | 3,245 | 854,800 |
| 2024/07/03 | 3,253 | 3,292 | 3,232 | 3,280 | 1,113,000 |
| 2024/07/02 | 3,321 | 3,340 | 3,287 | 3,288 | 933,100 |
| 2024/07/01 | 3,375 | 3,386 | 3,325 | 3,348 | 786,100 |
| 2024/06/28 | 3,346 | 3,385 | 3,335 | 3,371 | 850,900 |
| 2024/06/27 | 3,330 | 3,357 | 3,303 | 3,324 | 523,100 |
| 2024/06/26 | 3,337 | 3,342 | 3,298 | 3,334 | 749,200 |
| 2024/06/25 | 3,385 | 3,423 | 3,310 | 3,336 | 1,306,600 |
| 2024/06/24 | 3,250 | 3,349 | 3,240 | 3,324 | 1,366,100 |
| 2024/06/21 | 3,198 | 3,244 | 3,175 | 3,208 | 1,396,000 |
| 2024/06/20 | 3,150 | 3,217 | 3,140 | 3,188 | 1,078,500 |
| 2024/06/19 | 3,100 | 3,150 | 3,089 | 3,127 | 582,800 |
| 2024/06/18 | 3,151 | 3,178 | 3,105 | 3,112 | 784,000 |
| 2024/06/17 | 3,110 | 3,160 | 3,102 | 3,132 | 1,167,600 |
| 2024/06/14 | 2,961 | 3,069 | 2,933 | 3,060 | 1,831,900 |
| 2024/06/13 | 2,903 | 2,946 | 2,901 | 2,926 | 685,700 |
| 2024/06/12 | 2,911 | 2,911 | 2,879 | 2,891 | 536,300 |
| 2024/06/11 | 2,960 | 2,960 | 2,909 | 2,920 | 723,200 |
| 2024/06/10 | 2,975 | 2,993 | 2,960 | 2,967 | 601,700 |
| 2024/06/07 | 3,038 | 3,056 | 2,977 | 2,999 | 787,500 |
| 2024/06/06 | 3,050 | 3,053 | 2,983 | 3,002 | 1,314,500 |
| 2024/06/05 | 2,915 | 2,992 | 2,870 | 2,981 | 2,242,000 |
| 2024/06/04 | 2,810 | 2,827 | 2,781 | 2,815 | 581,200 |
| 2024/06/03 | 2,799 | 2,808 | 2,737 | 2,778 | 650,600 |
| 2024/05/31 | 2,724 | 2,765 | 2,724 | 2,761 | 789,400 |
| 2024/05/30 | 2,644 | 2,733 | 2,641 | 2,722 | 858,000 |
| 2024/05/29 | 2,715 | 2,715 | 2,677 | 2,677 | 1,014,800 |
| 2024/05/28 | 2,735 | 2,735 | 2,702 | 2,721 | 630,000 |
| 2024/05/27 | 2,739 | 2,739 | 2,705 | 2,723 | 812,700 |
| 2024/05/24 | 2,777 | 2,783 | 2,739 | 2,753 | 880,000 |
| 2024/05/23 | 2,767 | 2,821 | 2,739 | 2,807 | 1,064,600 |
| 2024/05/22 | 2,805 | 2,806 | 2,730 | 2,733 | 1,363,200 |
| 2024/05/21 | 2,861 | 2,875 | 2,797 | 2,805 | 1,107,500 |
| 2024/05/20 | 2,877 | 2,891 | 2,858 | 2,882 | 651,800 |
| 2024/05/17 | 2,885 | 2,893 | 2,845 | 2,874 | 901,700 |
| 2024/05/16 | 2,892 | 2,901 | 2,833 | 2,890 | 921,900 |
| 2024/05/15 | 2,990 | 3,006 | 2,878 | 2,888 | 1,511,100 |
| 2024/05/14 | 2,990 | 3,087 | 2,986 | 2,995 | 1,411,700 |
| 2024/05/13 | 3,183 | 3,184 | 3,125 | 3,178 | 495,300 |
| 2024/05/10 | 3,140 | 3,230 | 3,134 | 3,210 | 1,083,400 |
| 2024/05/09 | 3,071 | 3,147 | 3,065 | 3,146 | 720,700 |
| 2024/05/08 | 3,041 | 3,120 | 3,037 | 3,078 | 728,100 |
| 2024/05/07 | 3,064 | 3,080 | 3,019 | 3,045 | 544,900 |
| 2024/05/02 | 3,088 | 3,098 | 3,052 | 3,064 | 492,500 |
| 2024/05/01 | 3,060 | 3,092 | 3,051 | 3,079 | 504,900 |
| 2024/04/30 | 3,077 | 3,095 | 3,040 | 3,083 | 691,500 |
| 2024/04/26 | 2,967 | 3,070 | 2,942 | 3,036 | 1,219,100 |
| 2024/04/25 | 2,953 | 3,019 | 2,952 | 2,962 | 1,467,000 |
| 2024/04/24 | 2,945 | 2,946 | 2,886 | 2,922 | 927,100 |
| 2024/04/23 | 2,974 | 3,024 | 2,973 | 2,983 | 656,600 |
| 2024/04/22 | 2,962 | 3,007 | 2,958 | 2,975 | 919,200 |
| 2024/04/19 | 2,912 | 2,954 | 2,871 | 2,919 | 1,094,100 |
| 2024/04/18 | 2,856 | 2,903 | 2,849 | 2,886 | 630,100 |
| 2024/04/17 | 2,864 | 2,874 | 2,832 | 2,849 | 722,500 |
| 2024/04/16 | 2,895 | 2,897 | 2,836 | 2,863 | 1,200,200 |
| 2024/04/15 | 2,930 | 2,973 | 2,907 | 2,971 | 628,100 |
| 2024/04/12 | 2,950 | 2,975 | 2,934 | 2,957 | 764,800 |
| 2024/04/11 | 2,895 | 2,934 | 2,866 | 2,933 | 515,000 |
| 2024/04/10 | 2,989 | 2,994 | 2,920 | 2,920 | 905,400 |
| 2024/04/09 | 2,930 | 2,935 | 2,898 | 2,912 | 629,600 |
| 2024/04/08 | 2,905 | 2,944 | 2,885 | 2,939 | 779,700 |
| 2024/04/05 | 3,000 | 3,004 | 2,827 | 2,885 | 2,830,400 |
| 2024/04/04 | 3,050 | 3,052 | 2,989 | 3,011 | 785,500 |
| 2024/04/03 | 2,970 | 3,032 | 2,962 | 3,024 | 832,300 |
| 2024/04/02 | 3,000 | 3,015 | 2,943 | 2,972 | 733,400 |
| 2024/04/01 | 2,985 | 3,027 | 2,961 | 3,004 | 692,400 |
| 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 |