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
2026/07/09 2,473 2,485 2,448 2,465 605,300
2026/07/08 2,526 2,533 2,477 2,483 814,900
2026/07/07 2,418 2,560 2,402 2,526 1,748,800
2026/07/06 2,373 2,407 2,372 2,407 728,000
2026/07/03 2,426 2,434 2,389 2,406 762,600
2026/07/02 2,346 2,414 2,321 2,392 928,100
2026/07/01 2,380 2,394 2,327 2,330 728,800
2026/06/30 2,405 2,443 2,387 2,387 1,038,200
2026/06/29 2,413 2,452 2,404 2,413 1,028,500
2026/06/26 2,360 2,406 2,343 2,397 885,400
2026/06/25 2,363 2,426 2,354 2,355 967,400
2026/06/24 2,310 2,373 2,310 2,362 1,104,900
2026/06/23 2,307 2,362 2,307 2,351 1,139,500
2026/06/22 2,336 2,340 2,299 2,318 1,442,000
2026/06/19 2,282 2,370 2,267 2,370 1,619,300
2026/06/18 2,306 2,313 2,283 2,295 631,900
2026/06/17 2,325 2,345 2,307 2,319 691,600
2026/06/16 2,279 2,310 2,258 2,308 833,700
2026/06/15 2,326 2,334 2,275 2,279 1,137,200
2026/06/12 2,376 2,382 2,324 2,324 801,500
2026/06/11 2,410 2,427 2,365 2,376 592,000
2026/06/10 2,432 2,458 2,405 2,413 880,500
2026/06/09 2,442 2,486 2,431 2,466 920,400
2026/06/08 2,500 2,500 2,423 2,466 1,992,700
2026/06/05 2,397 2,419 2,392 2,400 832,800
2026/06/04 2,365 2,365 2,331 2,350 707,200
2026/06/03 2,315 2,325 2,293 2,325 783,300
2026/06/02 2,318 2,338 2,287 2,316 656,000
2026/06/01 2,365 2,365 2,275 2,344 1,625,800
2026/05/29 2,466 2,486 2,381 2,381 1,826,300
2026/05/28 2,500 2,511 2,463 2,483 634,500
2026/05/27 2,461 2,504 2,439 2,485 715,400
2026/05/26 2,476 2,484 2,438 2,452 726,900
2026/05/25 2,544 2,548 2,447 2,503 601,400
2026/05/22 2,500 2,546 2,490 2,539 555,100
2026/05/21 2,569 2,570 2,493 2,516 640,100
2026/05/20 2,575 2,578 2,531 2,546 772,600
2026/05/19 2,468 2,586 2,465 2,564 1,487,200
2026/05/18 2,450 2,465 2,421 2,440 759,000
2026/05/15 2,392 2,463 2,390 2,439 1,207,300
2026/05/14 2,426 2,457 2,366 2,418 1,383,100
2026/05/13 2,345 2,354 2,320 2,329 761,000
2026/05/12 2,338 2,360 2,304 2,317 605,000
2026/05/11 2,347 2,382 2,321 2,344 831,800
2026/05/08 2,358 2,380 2,333 2,367 794,300
2026/05/07 2,342 2,406 2,340 2,387 1,266,200
2026/05/01 2,346 2,402 2,330 2,358 935,000
2026/04/30 2,366 2,380 2,296 2,301 733,200
2026/04/28 2,403 2,403 2,357 2,389 634,900
2026/04/27 2,380 2,418 2,357 2,394 894,200
2026/04/24 2,355 2,387 2,339 2,382 731,600
2026/04/23 2,319 2,342 2,311 2,332 633,700
2026/04/22 2,357 2,370 2,330 2,334 397,800
2026/04/21 2,380 2,388 2,357 2,372 432,200
2026/04/20 2,416 2,423 2,374 2,389 485,400
2026/04/17 2,433 2,438 2,393 2,393 605,300
2026/04/16 2,450 2,459 2,430 2,439 404,100
2026/04/15 2,426 2,446 2,416 2,437 382,600
2026/04/14 2,430 2,447 2,405 2,414 390,400
2026/04/13 2,440 2,451 2,430 2,432 391,400
2026/04/10 2,499 2,510 2,459 2,461 508,100
2026/04/09 2,500 2,520 2,497 2,498 617,100
2026/04/08 2,530 2,530 2,495 2,497 779,800
2026/04/07 2,495 2,514 2,478 2,495 437,100
2026/04/06 2,500 2,522 2,489 2,492 588,300
2026/04/03 2,453 2,464 2,433 2,464 493,700
2026/03/27 2,383 2,428 2,382 2,412 1,078,700
2026/03/26 2,378 2,390 2,350 2,376 530,100
2026/03/25 2,372 2,394 2,366 2,381 715,400
2026/03/24 2,340 2,381 2,338 2,373 709,500
2026/03/23 2,322 2,361 2,312 2,345 872,400
2026/03/19 2,360 2,403 2,359 2,362 1,186,200
2026/03/18 2,389 2,400 2,379 2,390 617,600
2026/03/17 2,385 2,421 2,385 2,413 627,300
2026/03/16 2,394 2,402 2,368 2,373 814,900
2026/03/13 2,336 2,413 2,325 2,395 1,180,800
2026/03/12 2,333 2,346 2,300 2,331 979,400
2026/03/11 2,348 2,369 2,336 2,369 1,231,900
2026/03/10 2,282 2,334 2,274 2,334 1,270,700
2026/03/09 2,250 2,279 2,230 2,274 902,000
2026/03/06 2,232 2,285 2,219 2,281 755,100
2026/03/05 2,291 2,305 2,237 2,251 1,137,200
2026/03/04 2,298 2,298 2,235 2,254 1,267,900
2026/03/03 2,401 2,404 2,322 2,344 1,472,400
2026/03/02 2,440 2,450 2,412 2,450 1,262,100
2026/02/27 2,437 2,442 2,414 2,442 805,600
2026/02/26 2,398 2,435 2,383 2,415 1,067,900
2026/02/25 2,359 2,400 2,352 2,378 787,000
2026/02/24 2,366 2,375 2,341 2,358 910,700
2026/02/20 2,397 2,399 2,364 2,377 985,000
2026/02/19 2,431 2,436 2,392 2,419 952,300
2026/02/18 2,460 2,460 2,427 2,433 776,200
2026/02/17 2,450 2,451 2,393 2,438 1,191,600
2026/02/16 2,521 2,525 2,459 2,459 892,900
2026/02/13 2,590 2,590 2,473 2,514 1,311,300
2026/02/12 2,610 2,611 2,570 2,603 796,000
2026/02/10 2,579 2,616 2,576 2,583 474,600
2026/02/09 2,595 2,617 2,557 2,603 823,900
2026/02/06 2,584 2,600 2,542 2,564 522,300
2026/02/05 2,679 2,679 2,560 2,621 798,800
2026/02/04 2,562 2,574 2,529 2,533 524,700
2026/02/03 2,564 2,582 2,555 2,570 474,600
2026/02/02 2,605 2,605 2,546 2,547 539,600
2026/01/30 2,558 2,573 2,529 2,558 493,000
2026/01/29 2,558 2,561 2,515 2,530 500,500
2026/01/28 2,611 2,628 2,576 2,586 535,000
2026/01/27 2,630 2,656 2,618 2,644 662,300
2026/01/26 2,677 2,679 2,642 2,663 481,300
2026/01/23 2,669 2,701 2,667 2,689 578,800
2026/01/22 2,670 2,696 2,656 2,669 771,100
2026/01/21 2,652 2,666 2,621 2,635 652,700
2026/01/20 2,595 2,632 2,581 2,629 407,000
2026/01/19 2,630 2,632 2,585 2,600 555,000
2026/01/16 2,592 2,626 2,582 2,599 402,000
2026/01/15 2,602 2,624 2,573 2,612 612,100
2026/01/14 2,593 2,607 2,581 2,588 516,200
2026/01/13 2,577 2,614 2,573 2,589 679,700
2026/01/09 2,573 2,597 2,557 2,577 646,300
2026/01/08 2,612 2,619 2,547 2,566 653,600
2026/01/07 2,619 2,646 2,607 2,623 567,500
2026/01/06 2,650 2,670 2,627 2,633 510,700
2026/01/05 2,641 2,650 2,619 2,624 404,800
2025/12/30 2,652 2,657 2,618 2,628 387,500
2025/12/29 2,639 2,645 2,605 2,631 641,200
2025/12/26 2,683 2,688 2,650 2,660 515,500
2025/12/25 2,695 2,703 2,677 2,684 395,200
2025/12/24 2,663 2,683 2,652 2,665 578,900
2025/12/23 2,640 2,694 2,640 2,687 768,400
2025/12/22 2,682 2,686 2,616 2,618 905,000
2025/12/19 2,548 2,583 2,545 2,574 881,000
2025/12/18 2,579 2,596 2,552 2,563 563,700
2025/12/17 2,555 2,575 2,546 2,561 493,600
2025/12/16 2,569 2,578 2,549 2,555 460,900
2025/12/15 2,551 2,579 2,522 2,568 615,200
2025/12/12 2,510 2,525 2,474 2,502 421,000
2025/12/11 2,534 2,540 2,489 2,494 491,000
2025/12/10 2,490 2,516 2,483 2,516 566,500
2025/12/09 2,425 2,464 2,417 2,452 628,000
2025/12/08 2,438 2,455 2,430 2,451 520,200
2025/12/05 2,430 2,455 2,426 2,438 583,700
2025/12/04 2,430 2,462 2,427 2,461 498,200
2025/12/03 2,514 2,515 2,434 2,451 594,400
2025/12/02 2,473 2,495 2,460 2,472 525,600
2025/12/01 2,525 2,537 2,465 2,482 545,400
2025/11/28 2,493 2,539 2,493 2,531 471,800
2025/11/27 2,504 2,528 2,492 2,509 474,500
2025/11/26 2,498 2,531 2,492 2,531 725,800
2025/11/25 2,560 2,568 2,509 2,519 746,200
2025/11/21 2,512 2,578 2,512 2,560 1,102,500
2025/11/20 2,508 2,526 2,482 2,482 877,900
2025/11/19 2,451 2,527 2,449 2,518 983,000
2025/11/18 2,450 2,480 2,428 2,451 1,035,400
2025/11/17 2,410 2,459 2,395 2,446 978,800
2025/11/14 2,351 2,444 2,351 2,440 1,212,300
2025/11/13 2,390 2,390 2,362 2,374 569,700
2025/11/12 2,388 2,398 2,367 2,371 587,000
2025/11/11 2,400 2,415 2,347 2,360 740,300
2025/11/10 2,430 2,434 2,395 2,415 397,200
2025/11/07 2,386 2,429 2,386 2,417 317,200
2025/11/06 2,419 2,419 2,386 2,389 386,600
2025/11/05 2,423 2,428 2,373 2,410 628,900
2025/11/04 2,425 2,430 2,378 2,427 582,000
2025/10/31 2,418 2,431 2,375 2,389 699,000
2025/10/30 2,370 2,406 2,364 2,406 801,100
2025/10/29 2,417 2,422 2,356 2,356 582,700
2025/10/28 2,464 2,472 2,425 2,429 516,900
2025/10/27 2,461 2,491 2,459 2,482 433,500
2025/10/24 2,488 2,495 2,450 2,459 501,700
2025/10/23 2,495 2,505 2,466 2,471 362,000
2025/10/22 2,478 2,500 2,477 2,483 465,800
2025/10/21 2,461 2,502 2,461 2,486 420,700
2025/10/20 2,494 2,503 2,470 2,470 335,900
2025/10/17 2,450 2,461 2,436 2,453 455,700
2025/10/16 2,438 2,446 2,426 2,437 386,200
2025/10/15 2,415 2,434 2,414 2,423 480,100
2025/10/14 2,370 2,424 2,362 2,398 712,300
2025/10/10 2,444 2,448 2,406 2,420 755,700
2025/10/09 2,464 2,476 2,446 2,465 621,700
2025/10/08 2,475 2,494 2,464 2,484 588,100
2025/10/07 2,430 2,460 2,417 2,456 501,500
2025/10/06 2,517 2,519 2,437 2,450 876,400
2025/10/03 2,475 2,504 2,475 2,478 392,900
2025/10/02 2,500 2,517 2,463 2,482 546,700
2025/10/01 2,491 2,497 2,455 2,492 560,600
2025/09/30 2,495 2,510 2,480 2,487 563,100
2025/09/29 2,547 2,550 2,496 2,502 419,400
2025/09/26 2,547 2,580 2,536 2,553 680,800
2025/09/25 2,537 2,547 2,513 2,547 504,000
2025/09/24 2,545 2,563 2,521 2,521 576,600
2025/09/22 2,523 2,576 2,521 2,552 654,100
2025/09/19 2,541 2,557 2,485 2,503 1,220,600
2025/09/18 2,550 2,560 2,524 2,546 542,800
2025/09/17 2,546 2,556 2,534 2,540 471,900
2025/09/16 2,555 2,575 2,548 2,564 475,100
2025/09/12 2,567 2,579 2,549 2,567 806,700
2025/09/11 2,557 2,569 2,529 2,547 442,500
2025/09/10 2,572 2,594 2,561 2,567 618,700
2025/09/09 2,589 2,594 2,564 2,573 706,400
2025/09/08 2,594 2,613 2,582 2,588 730,400
2025/09/05 2,567 2,603 2,563 2,601 632,400

このページの先頭へ