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
2011/12/30 990 990 990 990 1,000
2011/12/29 962 962 962 962 2,000
2011/12/28 961 961 961 961 1,000
2011/12/27 956 956 956 956 1,000
2011/12/26 979 979 952 952 205,000
2011/12/22 979 982 973 979 154,000
2011/12/21 965 966 965 966 2,000
2011/12/20 959 959 959 959 1,000
2011/12/19 952 961 950 961 13,000
2011/12/16 964 964 964 964 1,000
2011/12/15 960 961 953 953 4,000
2011/12/14 977 977 962 962 5,000
2011/12/13 976 976 976 976 1,000
2011/12/12 977 983 976 976 146,000
2011/12/09 957 967 957 964 99,000
2011/12/08 977 977 977 977 1,000
2011/12/07 976 976 976 976 2,000
2011/12/06 963 963 963 963 9,000
2011/12/05 978 978 978 978 1,000
2011/12/02 958 971 951 966 493,000
2011/12/01 954 954 954 954 4,000
2011/11/30 970 974 970 972 9,000
2011/11/29 974 974 974 974 3,000
2011/11/28 954 954 954 954 3,000
2011/11/25 954 954 954 954 4,000
2011/11/24 968 968 968 968 9,000
2011/11/22 963 985 963 985 374,000
2011/11/21 966 979 966 979 2,000
2011/11/18 978 986 977 981 8,000
2011/11/17 967 967 967 967 2,000
2011/11/16 982 982 982 982 1,000
2011/11/15 972 986 972 981 386,000
2011/11/14 998 998 980 980 6,000
2011/11/11 980 980 980 980 1,000
2011/11/10 918 918 916 916 4,000
2011/11/09 928 928 928 928 2,000
2011/11/08 924 924 924 924 1,000
2011/11/07 919 919 919 919 1,000
2011/11/04 913 913 913 913 1,000
2011/11/02 935 935 900 900 16,000
2011/11/01 924 935 924 935 3,000
2011/10/31 906 916 905 909 11,000
2011/10/28 902 902 900 900 3,000
2011/10/27 897 897 897 897 2,000
2011/10/26 899 899 882 890 361,000
2011/10/25 902 904 900 901 6,000
2011/10/24 910 910 910 910 2,000
2011/10/21 904 904 904 904 4,000
2011/10/20 904 904 904 904 1,000
2011/10/19 901 901 901 901 3,000
2011/10/18 900 900 890 890 3,000
2011/10/17 911 911 905 905 5,000
2011/10/14 916 917 909 909 7,000
2011/10/13 949 949 940 944 3,000
2011/10/12 947 947 947 947 5,000
2011/10/11 978 978 978 978 1,000
2011/10/07 989 989 979 981 6,000
2011/10/06 977 997 977 997 3,000
2011/10/05 981 984 977 977 5,000
2011/10/04 1,005 1,006 1,005 1,006 4,000
2011/10/03 1,003 1,024 996 1,024 11,000
2011/09/30 1,019 1,019 992 1,003 11,000
2011/09/29 1,004 1,011 1,004 1,011 16,000
2011/09/28 1,010 1,010 994 998 25,000
2011/09/27 963 993 963 993 35,000
2011/09/26 981 985 966 985 13,000
2011/09/22 987 1,011 987 1,011 6,000
2011/09/21 1,006 1,011 1,006 1,007 8,000
2011/09/20 1,013 1,028 1,013 1,027 3,000
2011/09/16 1,023 1,023 1,002 1,021 16,000
2011/09/15 972 1,026 972 1,017 7,000
2011/09/14 970 973 966 966 4,000
2011/09/13 975 985 975 985 6,000
2011/09/12 970 970 970 970 2,000
2011/09/09 969 976 969 976 87,000
2011/09/08 952 969 950 969 3,000
2011/09/07 962 964 935 964 471,000
2011/09/06 952 963 952 963 12,000
2011/09/05 952 952 952 952 1,000
2011/09/02 945 945 945 945 5,000
2011/09/01 952 952 951 951 2,000
2011/08/31 940 942 940 941 8,000
2011/08/30 935 935 935 935 4,000
2011/08/29 932 932 927 928 8,000
2011/08/26 940 940 940 940 2,000
2011/08/25 949 949 929 929 10,000
2011/08/24 949 949 949 949 2,000
2011/08/23 941 948 941 946 5,000
2011/08/22 941 941 941 941 5,000
2011/08/19 928 945 928 945 2,000
2011/08/18 939 939 939 939 1,000
2011/08/17 951 951 939 939 4,000
2011/08/16 954 954 951 951 3,000
2011/08/15 942 954 942 954 4,000
2011/08/12 941 941 941 941 1,000
2011/08/11 890 910 890 910 8,000
2011/08/10 847 918 847 918 2,000
2011/08/09 849 849 844 844 8,000
2011/08/08 883 883 869 871 7,000
2011/08/05 894 894 890 892 11,000
2011/08/04 903 903 903 903 5,000
2011/08/03 905 908 905 908 8,000
2011/08/02 920 920 906 906 6,000
2011/08/01 910 928 910 920 12,000
2011/07/29 925 925 918 918 3,000
2011/07/28 916 931 916 926 9,000
2011/07/27 933 940 924 940 166,000
2011/07/26 931 931 931 931 2,000
2011/07/25 938 938 938 938 3,000
2011/07/22 930 936 930 933 8,000
2011/07/21 925 925 925 925 1,000
2011/07/20 922 924 922 924 3,000
2011/07/19 920 921 920 921 8,000
2011/07/15 926 930 926 928 6,000
2011/07/14 922 922 911 916 8,000
2011/07/13 922 922 922 922 2,000
2011/07/12 907 907 907 907 1,000
2011/07/11 914 914 914 914 5,000
2011/07/08 908 915 908 914 8,000
2011/07/07 911 911 907 908 7,000
2011/07/06 902 904 901 904 12,000
2011/07/05 914 914 896 896 7,000
2011/07/04 914 914 914 914 2,000
2011/07/01 909 914 909 914 9,000
2011/06/30 888 902 882 902 10,000
2011/06/29 888 888 888 888 4,000
2011/06/28 865 867 856 864 208,000
2011/06/27 858 858 854 854 17,000
2011/06/24 867 869 863 868 185,000
2011/06/23 866 867 863 863 13,000
2011/06/22 865 865 865 865 3,000
2011/06/21 835 838 835 838 4,000
2011/06/20 831 839 831 833 141,000
2011/06/17 838 838 838 838 1,000
2011/06/16 857 861 856 856 7,000
2011/06/15 871 871 871 871 3,000
2011/06/14 865 871 858 867 152,000
2011/06/13 866 866 858 858 8,000
2011/06/10 870 870 868 868 96,000
2011/06/09 854 869 854 867 281,000
2011/06/08 848 855 838 853 200,000
2011/06/07 844 844 844 844 1,000
2011/06/06 856 856 840 843 11,000
2011/06/03 856 856 856 856 2,000
2011/06/02 866 866 866 866 4,000
2011/06/01 882 882 863 877 157,000
2011/05/31 874 880 874 880 2,000
2011/05/30 868 869 855 867 139,000
2011/05/27 866 866 866 866 2,000
2011/05/26 873 873 873 873 5,000
2011/05/25 878 892 878 888 11,000
2011/05/24 874 874 873 873 4,000
2011/05/23 859 870 859 870 3,000
2011/05/20 848 855 848 855 5,000
2011/05/19 866 866 854 855 4,000
2011/05/18 867 872 866 866 6,000
2011/05/17 873 873 873 873 1,000
2011/05/16 874 876 873 873 12,000
2011/05/13 863 876 863 876 14,000
2011/05/12 839 839 839 839 1,000
2011/05/11 820 821 820 821 3,000
2011/05/10 822 822 822 822 1,000
2011/05/09 828 828 825 825 2,000
2011/05/06 826 828 823 828 4,000
2011/05/02 830 830 830 830 1,000
2011/04/28 806 825 806 825 5,000
2011/04/27 808 808 798 804 9,000
2011/04/26 816 816 816 816 5,000
2011/04/25 824 824 822 822 2,000
2011/04/22 836 836 836 836 1,000
2011/04/21 840 840 836 836 3,000
2011/04/20 835 846 835 846 3,000
2011/04/19 845 845 840 840 4,000
2011/04/18 850 850 850 850 5,000
2011/04/15 857 857 849 849 6,000
2011/04/14 851 854 851 854 9,000
2011/04/13 841 841 841 841 1,000
2011/04/12 835 835 830 830 3,000
2011/04/11 841 841 837 837 7,000
2011/04/08 826 846 826 845 12,000
2011/04/07 860 860 835 835 7,000
2011/04/06 869 873 862 862 10,000
2011/04/05 865 865 865 865 1,000
2011/04/04 875 875 858 858 12,000
2011/04/01 886 886 878 878 7,000
2011/03/31 872 886 872 886 7,000
2011/03/30 869 881 865 881 11,000
2011/03/29 861 873 850 873 20,000
2011/03/28 878 878 867 867 9,000
2011/03/25 850 851 845 851 21,000
2011/03/24 829 842 829 838 17,000
2011/03/23 845 845 830 834 9,000
2011/03/22 829 840 829 840 13,000
2011/03/18 800 809 799 809 31,000
2011/03/17 771 797 767 797 20,000
2011/03/16 751 786 751 786 18,000
2011/03/15 813 813 735 742 28,000
2011/03/14 824 878 824 876 10,000
2011/03/11 929 929 914 914 208,000
2011/03/10 946 946 941 941 5,000
2011/03/09 947 947 947 947 3,000
2011/03/08 949 949 944 944 4,000
2011/03/07 956 956 939 940 20,000
2011/03/04 971 971 964 964 7,000
2011/03/03 958 970 958 970 4,000
2011/03/02 962 963 957 957 10,000
2011/03/01 971 971 969 969 2,000
2011/02/28 961 969 958 966 9,000
2011/02/25 965 973 965 968 5,000
2011/02/24 986 986 979 979 6,000
2011/02/23 982 995 974 989 13,000
2011/02/22 983 983 982 982 6,000
2011/02/21 979 1,000 979 1,000 6,000
2011/02/18 984 984 982 982 2,000
2011/02/17 968 970 968 969 12,000
2011/02/16 967 973 967 970 3,000
2011/02/15 972 979 972 978 7,000
2011/02/14 965 970 965 970 4,000
2011/02/10 943 970 943 968 32,000
2011/02/09 936 941 936 941 8,000
2011/02/08 933 933 932 932 3,000
2011/02/07 946 946 934 934 12,000
2011/02/04 936 936 931 931 9,000
2011/02/03 938 938 938 938 1,000
2011/02/02 941 945 940 940 7,000
2011/02/01 938 938 936 936 5,000
2011/01/31 942 953 936 938 7,000
2011/01/28 946 946 945 945 10,000
2011/01/27 939 948 939 946 7,000
2011/01/26 950 950 939 939 9,000
2011/01/25 946 947 946 947 9,000
2011/01/24 936 939 936 939 3,000
2011/01/21 940 943 930 930 18,000
2011/01/20 930 930 927 929 4,000
2011/01/19 936 936 929 931 16,000
2011/01/18 951 951 940 940 7,000
2011/01/17 956 956 952 952 9,000
2011/01/14 961 961 953 953 16,000
2011/01/13 968 968 958 962 8,000
2011/01/12 961 967 960 960 18,000
2011/01/11 954 957 954 957 4,000
2011/01/07 954 955 954 954 3,000
2011/01/06 960 960 954 954 5,000
2011/01/05 962 962 960 960 5,000
2011/01/04 962 962 958 958 7,000

このページの先頭へ