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
2026/01/28 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
2025/09/04 2,595 2,596 2,564 2,580 750,600
2025/09/03 2,577 2,603 2,559 2,596 925,600
2025/09/02 2,571 2,593 2,546 2,557 790,100
2025/09/01 2,527 2,568 2,511 2,542 787,000
2025/08/29 2,520 2,528 2,506 2,519 509,000
2025/08/28 2,543 2,547 2,522 2,524 685,100
2025/08/27 2,495 2,527 2,486 2,518 613,100
2025/08/26 2,516 2,518 2,484 2,485 986,100
2025/08/25 2,550 2,565 2,521 2,526 812,000
2025/08/22 2,520 2,540 2,501 2,539 617,200
2025/08/21 2,551 2,554 2,513 2,519 850,600
2025/08/20 2,532 2,582 2,532 2,571 1,796,300
2025/08/19 2,470 2,495 2,457 2,490 572,600
2025/08/18 2,491 2,491 2,471 2,474 625,400
2025/08/15 2,480 2,502 2,453 2,497 699,600
2025/08/14 2,491 2,519 2,474 2,478 884,400
2025/08/13 2,475 2,495 2,456 2,495 1,125,400
2025/08/12 2,501 2,523 2,470 2,487 1,886,400
2025/08/08 2,468 2,507 2,412 2,500 2,604,100
2025/08/07 2,390 2,470 2,312 2,469 6,173,900
2025/08/06 2,140 2,157 2,134 2,157 765,300
2025/08/05 2,160 2,167 2,145 2,147 843,100
2025/08/04 2,160 2,165 2,136 2,147 884,700
2025/08/01 2,160 2,185 2,152 2,180 920,300
2025/07/31 2,166 2,190 2,163 2,174 1,568,200
2025/07/30 2,150 2,161 2,132 2,150 1,152,400
2025/07/29 2,103 2,124 2,101 2,115 515,700
2025/07/28 2,106 2,120 2,093 2,120 805,000
2025/07/25 2,124 2,131 2,107 2,107 580,000
2025/07/24 2,110 2,137 2,101 2,135 1,237,800
2025/07/23 2,081 2,098 2,064 2,093 1,121,200
2025/07/22 2,072 2,089 2,052 2,055 726,500
2025/07/18 2,085 2,092 2,070 2,071 549,600
2025/07/17 2,046 2,095 2,041 2,086 898,900
2025/07/16 2,051 2,065 2,046 2,051 686,400
2025/07/15 2,081 2,093 2,050 2,053 767,600
2025/07/14 2,045 2,068 2,042 2,068 791,800
2025/07/11 2,057 2,070 2,053 2,061 766,500
2025/07/10 2,055 2,058 2,021 2,037 1,179,800
2025/07/09 2,059 2,072 2,045 2,049 823,200
2025/07/08 2,047 2,059 2,035 2,041 913,400
2025/07/07 2,068 2,076 2,054 2,059 478,800
2025/07/04 2,069 2,073 2,041 2,069 771,400
2025/07/03 2,066 2,080 2,060 2,065 693,900
2025/07/02 2,049 2,078 2,042 2,065 862,800
2025/07/01 2,035 2,053 2,033 2,047 585,400
2025/06/30 2,036 2,060 2,036 2,045 799,200
2025/06/27 2,039 2,043 2,019 2,034 1,246,900
2025/06/26 2,042 2,062 2,040 2,047 1,001,100
2025/06/25 2,045 2,052 2,024 2,035 801,900
2025/06/24 2,063 2,068 2,024 2,034 971,100
2025/06/23 2,060 2,063 2,028 2,053 890,000
2025/06/20 2,075 2,079 2,058 2,058 1,683,000
2025/06/19 2,110 2,119 2,067 2,075 824,000
2025/06/18 2,101 2,120 2,096 2,114 839,400
2025/06/17 2,079 2,121 2,079 2,107 1,857,900
2025/06/16 2,047 2,070 2,024 2,070 1,086,000
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

このページの先頭へ