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
1987/12/28 825 830 825 830 27,000
1987/12/25 885 885 876 876 2,000
1987/12/24 890 890 880 885 28,000
1987/12/23 873 873 869 869 20,000
1987/12/22 876 885 870 870 19,000
1987/12/21 888 888 875 876 30,000
1987/12/18 889 890 885 885 42,000
1987/12/17 881 881 881 881 1,000
1987/12/16 889 895 886 890 22,000
1987/12/15 890 890 890 890 1,000
1987/12/14 910 910 910 910 1,000
1987/12/11 880 910 880 910 55,000
1987/12/10 890 890 890 890 1,000
1987/12/09 890 890 890 890 6,000
1987/12/08 885 890 885 890 20,000
1987/12/07 885 885 875 880 12,000
1987/12/05 882 890 882 890 2,000
1987/12/04 875 882 875 882 19,000
1987/12/03 870 875 870 870 24,000
1987/12/02 873 875 870 870 12,000
1987/12/01 876 876 870 870 12,000
1987/11/30 875 880 875 880 3,000
1987/11/28 875 885 875 885 2,000
1987/11/27 885 885 885 885 1,000
1987/11/26 880 890 880 885 7,000
1987/11/25 897 897 875 890 28,000
1987/11/24 880 880 880 880 1,000
1987/11/20 850 850 850 850 1,000
1987/11/19 880 882 870 870 11,000
1987/11/18 860 860 859 860 14,000
1987/11/17 900 911 860 860 39,000
1987/11/16 885 902 880 900 18,000
1987/11/13 840 840 840 840 1,000
1987/11/12 835 835 835 835 2,000
1987/11/11 875 875 875 875 2,000
1987/11/10 885 885 880 885 11,000
1987/11/09 881 885 875 885 26,000
1987/11/07 880 885 880 885 21,000
1987/11/06 890 900 882 883 5,000
1987/11/05 900 915 882 882 16,000
1987/11/04 900 920 890 920 7,000
1987/11/02 910 920 900 900 11,000
1987/10/31 880 920 880 920 16,000
1987/10/30 881 885 870 875 15,000
1987/10/29 884 884 884 884 2,000
1987/10/28 885 885 884 884 4,000
1987/10/27 875 890 875 885 20,000
1987/10/26 919 919 900 900 4,000
1987/10/24 916 916 915 915 3,000
1987/10/23 915 915 915 915 7,000
1987/10/22 930 967 930 940 47,000
1987/10/21 905 905 905 905 2,000
1987/10/20 875 875 875 875 42,000
1987/10/19 965 985 965 975 54,000
1987/10/16 990 990 990 990 3,000
1987/10/15 1,010 1,020 1,000 1,020 87,000
1987/10/14 1,020 1,020 1,000 1,010 49,000
1987/10/13 1,000 1,020 1,000 1,020 64,000
1987/10/12 1,010 1,020 1,000 1,010 11,000
1987/10/09 1,000 1,000 980 980 8,000
1987/10/08 1,010 1,010 1,000 1,000 29,000
1987/10/07 1,020 1,020 1,010 1,010 2,000
1987/10/06 1,010 1,010 1,010 1,010 1,000
1987/10/05 1,020 1,020 1,000 1,020 30,000
1987/10/03 1,010 1,020 1,000 1,020 27,000
1987/10/02 1,020 1,020 1,000 1,000 44,000
1987/10/01 1,010 1,010 1,000 1,000 3,000
1987/09/30 1,020 1,020 1,010 1,020 55,000
1987/09/29 1,010 1,010 1,010 1,010 1,000
1987/09/28 1,000 1,000 1,000 1,000 4,000
1987/09/26 1,010 1,010 1,000 1,010 47,000
1987/09/25 1,000 1,000 1,000 1,000 3,000
1987/09/24 1,050 1,050 1,030 1,030 6,000
1987/09/22 1,030 1,050 1,030 1,050 2,000
1987/09/21 1,030 1,030 1,000 1,000 4,000
1987/09/18 1,020 1,030 1,010 1,030 33,000
1987/09/17 1,030 1,040 1,020 1,020 26,000
1987/09/16 1,050 1,050 1,050 1,050 4,000
1987/09/14 1,050 1,050 1,050 1,050 2,000
1987/09/11 1,020 1,030 1,010 1,020 58,000
1987/09/10 1,030 1,030 1,000 1,000 3,000
1987/09/09 1,030 1,070 1,030 1,040 7,000
1987/09/08 1,020 1,070 1,020 1,070 5,000
1987/09/07 1,010 1,020 1,000 1,000 17,000
1987/09/05 1,090 1,090 1,050 1,070 9,000
1987/09/04 1,070 1,120 1,070 1,080 12,000
1987/09/03 1,110 1,110 1,070 1,070 7,000
1987/09/02 1,150 1,150 1,100 1,130 27,000
1987/09/01 1,160 1,160 1,120 1,130 19,000
1987/08/31 1,130 1,130 1,100 1,100 9,000
1987/08/29 1,160 1,170 1,140 1,140 15,000
1987/08/28 1,160 1,190 1,150 1,150 95,000
1987/08/27 1,100 1,150 1,090 1,130 34,000
1987/08/26 1,100 1,100 1,090 1,100 34,000
1987/08/25 1,080 1,110 1,070 1,110 37,000
1987/08/24 1,060 1,070 1,050 1,050 6,000
1987/08/22 1,060 1,060 1,030 1,050 8,000
1987/08/21 1,090 1,090 1,050 1,080 5,000
1987/08/20 1,030 1,100 1,030 1,090 20,000
1987/08/19 1,040 1,040 1,020 1,020 6,000
1987/08/18 1,010 1,010 1,010 1,010 6,000
1987/08/17 1,000 1,010 1,000 1,010 3,000
1987/08/14 1,010 1,010 1,010 1,010 1,000
1987/08/13 1,030 1,030 1,020 1,030 10,000
1987/08/12 1,020 1,020 1,020 1,020 2,000
1987/08/11 1,030 1,030 1,020 1,030 9,000
1987/08/10 1,010 1,020 1,010 1,020 2,000
1987/08/07 1,020 1,030 1,020 1,030 3,000
1987/08/06 1,010 1,010 1,000 1,010 3,000
1987/08/05 1,010 1,010 1,010 1,010 1,000
1987/08/04 1,030 1,030 1,030 1,030 2,000
1987/08/03 1,010 1,030 1,010 1,010 7,000
1987/08/01 1,010 1,020 1,010 1,020 2,000
1987/07/31 1,000 1,020 999 999 14,000
1987/07/30 1,020 1,040 1,000 1,000 17,000
1987/07/29 1,040 1,050 1,020 1,020 7,000
1987/07/28 1,040 1,070 1,020 1,050 69,000
1987/07/27 982 1,040 974 1,040 27,000
1987/07/25 965 985 960 960 7,000
1987/07/24 970 980 965 965 8,000
1987/07/23 950 960 950 960 4,000
1987/07/22 966 966 958 958 7,000
1987/07/21 988 988 968 979 13,000
1987/07/20 991 1,010 988 988 21,000
1987/07/17 992 1,000 981 981 17,000
1987/07/16 930 952 929 952 111,000
1987/07/15 920 925 915 925 17,000
1987/07/14 939 940 919 919 40,000
1987/07/13 930 930 930 930 1,000
1987/07/10 940 940 940 940 2,000
1987/07/09 905 905 905 905 2,000
1987/07/08 915 915 915 915 1,000
1987/07/07 940 940 920 920 46,000
1987/07/06 940 945 925 931 53,000
1987/07/04 940 950 930 936 45,000
1987/07/03 930 949 927 949 90,000
1987/07/02 930 940 915 925 56,000
1987/07/01 930 930 911 911 4,000
1987/06/30 942 945 920 940 14,000
1987/06/29 925 938 925 938 8,000
1987/06/27 915 915 915 915 1,000
1987/06/26 935 935 915 915 37,000
1987/06/25 911 911 910 910 4,000
1987/06/24 910 911 910 911 2,000
1987/06/23 920 920 910 910 3,000
1987/06/22 938 943 910 910 62,000
1987/06/19 941 950 920 938 43,000
1987/06/18 935 940 925 940 31,000
1987/06/17 941 955 920 920 131,000
1987/06/16 945 950 940 945 58,000
1987/06/15 939 939 932 932 9,000
1987/06/12 967 967 949 949 8,000
1987/06/11 980 980 970 970 8,000
1987/06/10 975 975 965 970 25,000
1987/06/09 981 990 960 960 21,000
1987/06/08 970 970 970 970 6,000
1987/06/06 930 930 930 930 1,000
1987/06/05 920 925 915 925 64,000
1987/06/04 885 925 885 905 66,000
1987/06/03 882 891 882 883 7,000
1987/06/02 890 895 886 886 42,000
1987/06/01 881 892 881 892 3,000
1987/05/30 890 890 870 870 3,000
1987/05/29 890 890 890 890 1,000
1987/05/28 870 890 870 890 31,000
1987/05/27 865 870 865 867 39,000
1987/05/26 862 862 862 862 2,000
1987/05/25 860 860 850 850 2,000
1987/05/23 850 860 850 860 14,000
1987/05/22 841 850 841 841 44,000
1987/05/21 859 859 859 859 1,000
1987/05/20 854 860 845 859 22,000
1987/05/19 860 860 860 860 1,000
1987/05/18 860 860 855 860 24,000
1987/05/15 860 865 860 862 48,000
1987/05/14 861 870 860 870 22,000
1987/05/13 860 860 850 860 45,000
1987/05/12 860 866 844 860 43,000
1987/05/11 890 898 872 880 22,000
1987/05/08 870 885 865 885 56,000
1987/05/07 831 831 831 831 1,000
1987/05/06 830 830 830 830 1,000
1987/05/02 840 850 840 840 5,000
1987/05/01 825 850 825 840 35,000
1987/04/30 830 830 830 830 8,000
1987/04/28 843 843 843 843 3,000
1987/04/27 845 846 825 840 31,000
1987/04/25 843 845 830 845 31,000
1987/04/24 845 850 845 845 39,000
1987/04/23 838 838 838 838 1,000
1987/04/22 830 865 830 845 47,000
1987/04/21 838 838 838 838 2,000
1987/04/20 835 841 835 841 25,000
1987/04/17 840 840 840 840 1,000
1987/04/16 832 855 815 840 54,000
1987/04/15 870 870 830 830 27,000
1987/04/14 838 850 838 850 29,000
1987/04/13 850 850 829 831 40,000
1987/04/10 850 850 850 850 1,000
1987/04/09 870 870 860 860 20,000
1987/04/08 884 890 875 881 29,000
1987/04/07 885 885 870 885 11,000
1987/04/06 900 900 900 900 1,000
1987/04/04 898 905 898 900 13,000
1987/04/03 894 900 890 900 43,000
1987/04/02 845 845 845 845 1,000
1987/04/01 857 860 843 845 51,000
1987/03/31 860 860 851 857 36,000
1987/03/30 880 880 860 860 39,000
1987/03/28 872 872 872 872 2,000
1987/03/27 869 869 869 869 1,000
1987/03/26 886 893 875 875 59,000
1987/03/25 875 900 875 880 42,000
1987/03/24 900 900 896 896 4,000
1987/03/23 911 911 910 910 8,000
1987/03/20 911 920 910 910 7,000
1987/03/19 901 901 901 901 2,000
1987/03/18 916 916 900 900 10,000
1987/03/17 940 940 940 940 3,000
1987/03/16 940 940 940 940 2,000
1987/03/13 950 950 950 950 4,000
1987/03/12 990 995 969 969 47,000
1987/03/11 995 1,000 990 990 17,000
1987/03/10 980 999 980 995 8,000
1987/03/09 1,010 1,020 1,000 1,000 13,000
1987/03/07 1,000 1,000 999 1,000 4,000
1987/03/06 1,090 1,090 1,000 1,000 62,000
1987/03/05 1,060 1,100 1,050 1,070 171,000
1987/03/04 970 1,040 968 1,040 73,000
1987/03/03 936 960 936 960 41,000
1987/03/02 930 930 930 930 3,000
1987/02/28 910 910 910 910 2,000
1987/02/27 930 940 930 930 6,000
1987/02/26 899 920 899 906 9,000
1987/02/25 899 900 899 900 3,000
1987/02/24 875 905 870 900 117,000
1987/02/23 914 930 865 870 207,000
1987/02/20 960 960 960 960 4,000
1987/02/19 855 960 835 960 1,928,000
1987/02/18 800 800 800 800 2,000
1987/02/17 810 815 810 813 39,000
1987/02/16 801 801 801 801 1,000
1987/02/13 800 807 800 800 54,000
1987/02/12 791 810 791 810 10,000
1987/02/10 800 800 800 800 6,000
1987/02/09 813 820 800 800 13,000
1987/02/07 800 810 790 810 18,000
1987/02/06 820 820 820 820 1,000
1987/02/05 830 840 830 840 6,000
1987/02/04 800 835 800 830 12,000
1987/02/03 790 790 790 790 2,000
1987/02/02 785 790 785 785 32,000
1987/01/31 800 800 785 785 36,000
1987/01/30 800 800 785 785 50,000
1987/01/29 795 800 790 795 27,000
1987/01/28 790 790 790 790 4,000
1987/01/27 790 790 790 790 1,000
1987/01/26 805 805 795 795 2,000
1987/01/24 800 805 800 805 3,000
1987/01/23 800 800 800 800 2,000
1987/01/22 780 780 780 780 2,000
1987/01/21 790 795 770 780 33,000
1987/01/20 791 791 785 785 18,000
1987/01/19 795 795 781 795 18,000
1987/01/16 778 778 770 771 49,000
1987/01/14 777 778 777 777 20,000
1987/01/13 791 794 780 780 24,000
1987/01/12 798 802 791 791 17,000
1987/01/09 793 800 793 796 27,000
1987/01/08 790 797 790 794 22,000
1987/01/07 806 810 790 790 28,000
1987/01/06 803 815 803 806 17,000
1987/01/05 800 810 800 806 9,000

このページの先頭へ