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
2012/12/28 1,013 1,013 1,007 1,007 13,000
2012/12/27 1,020 1,020 1,000 1,000 39,000
2012/12/26 1,037 1,037 1,024 1,028 16,000
2012/12/25 1,036 1,036 1,036 1,036 7,000
2012/12/21 1,026 1,037 1,020 1,037 14,000
2012/12/20 1,011 1,047 1,011 1,026 12,000
2012/12/19 1,012 1,043 1,010 1,013 24,000
2012/12/18 1,020 1,020 1,011 1,012 6,000
2012/12/17 1,041 1,041 1,028 1,028 8,000
2012/12/14 1,037 1,037 1,025 1,025 96,000
2012/12/13 1,052 1,052 1,039 1,039 7,000
2012/12/12 1,058 1,058 1,040 1,048 10,000
2012/12/11 1,064 1,064 1,058 1,058 5,000
2012/12/10 1,071 1,071 1,060 1,060 7,000
2012/12/07 1,050 1,050 1,050 1,050 2,000
2012/12/06 1,043 1,073 1,043 1,067 14,000
2012/12/05 1,066 1,068 1,066 1,068 6,000
2012/12/04 1,062 1,062 1,062 1,062 3,000
2012/12/03 1,053 1,053 1,053 1,053 4,000
2012/11/30 1,043 1,052 1,043 1,049 12,000
2012/11/29 1,052 1,052 1,036 1,036 7,000
2012/11/28 1,010 1,038 1,010 1,038 5,000
2012/11/27 1,006 1,008 1,000 1,001 18,000
2012/11/26 1,029 1,047 1,002 1,006 16,000
2012/11/22 1,052 1,052 1,027 1,029 6,000
2012/11/21 1,049 1,049 1,049 1,049 6,000
2012/11/20 1,068 1,068 1,051 1,051 7,000
2012/11/19 1,036 1,073 1,036 1,073 8,000
2012/11/16 1,030 1,030 1,022 1,030 6,000
2012/11/15 1,038 1,038 1,029 1,029 3,000
2012/11/14 1,031 1,035 1,031 1,034 6,000
2012/11/13 1,051 1,051 1,022 1,031 12,000
2012/11/12 1,076 1,076 1,059 1,060 5,000
2012/11/09 1,058 1,058 1,052 1,052 3,000
2012/11/08 1,070 1,070 1,070 1,070 1,000
2012/11/07 1,106 1,106 1,085 1,100 6,000
2012/11/06 1,105 1,105 1,105 1,105 1,000
2012/11/05 1,105 1,106 1,102 1,102 4,000
2012/11/02 1,119 1,119 1,118 1,118 5,000
2012/11/01 1,110 1,113 1,106 1,113 8,000
2012/10/31 1,098 1,098 1,098 1,098 4,000
2012/10/30 1,123 1,123 1,110 1,110 4,000
2012/10/29 1,108 1,108 1,108 1,108 3,000
2012/10/26 1,119 1,119 1,116 1,119 6,000
2012/10/25 1,117 1,126 1,117 1,126 4,000
2012/10/24 1,105 1,115 1,101 1,109 229,000
2012/10/23 1,128 1,128 1,107 1,107 2,000
2012/10/22 1,132 1,132 1,132 1,132 4,000
2012/10/19 1,168 1,168 1,157 1,168 9,000
2012/10/18 1,148 1,151 1,148 1,151 5,000
2012/10/17 1,131 1,133 1,131 1,133 3,000
2012/10/16 1,130 1,131 1,130 1,131 5,000
2012/10/15 1,132 1,132 1,120 1,120 4,000
2012/10/12 1,132 1,132 1,132 1,132 1,000
2012/10/11 1,132 1,132 1,132 1,132 1,000
2012/10/10 1,139 1,139 1,139 1,139 1,000
2012/10/09 1,155 1,155 1,155 1,155 1,000
2012/10/05 1,145 1,145 1,145 1,145 1,000
2012/10/04 1,151 1,151 1,151 1,151 1,000
2012/10/03 1,131 1,158 1,131 1,151 4,000
2012/10/02 1,161 1,161 1,161 1,161 1,000
2012/10/01 1,179 1,179 1,172 1,172 4,000
2012/09/28 1,185 1,185 1,142 1,166 8,000
2012/09/27 1,185 1,185 1,185 1,185 4,000
2012/09/26 1,137 1,152 1,137 1,152 7,000
2012/09/25 1,149 1,149 1,140 1,145 27,000
2012/09/24 1,111 1,129 1,111 1,129 3,000
2012/09/21 1,118 1,118 1,118 1,118 2,000
2012/09/20 1,094 1,103 1,094 1,096 6,000
2012/09/19 1,086 1,102 1,086 1,102 5,000
2012/09/18 1,099 1,103 1,094 1,094 6,000
2012/09/14 1,132 1,132 1,103 1,103 69,000
2012/09/13 1,124 1,131 1,124 1,131 7,000
2012/09/12 1,151 1,151 1,151 1,151 1,000
2012/09/11 1,136 1,151 1,136 1,151 4,000
2012/09/10 1,149 1,149 1,149 1,149 1,000
2012/09/07 1,165 1,195 1,143 1,143 5,000
2012/09/06 1,164 1,164 1,164 1,164 3,000
2012/09/05 1,149 1,164 1,148 1,164 8,000
2012/09/04 1,107 1,116 1,107 1,116 4,000
2012/09/03 1,120 1,120 1,119 1,119 4,000
2012/08/31 1,137 1,137 1,128 1,128 5,000
2012/08/30 1,152 1,152 1,143 1,143 10,000
2012/08/29 1,147 1,147 1,147 1,147 1,000
2012/08/28 1,132 1,141 1,132 1,136 7,000
2012/08/27 1,127 1,130 1,124 1,129 7,000
2012/08/24 1,115 1,115 1,115 1,115 3,000
2012/08/23 1,116 1,116 1,116 1,116 4,000
2012/08/22 1,106 1,106 1,106 1,106 2,000
2012/08/21 1,102 1,112 1,102 1,112 3,000
2012/08/20 1,107 1,107 1,107 1,107 1,000
2012/08/17 1,101 1,110 1,101 1,104 9,000
2012/08/16 1,119 1,119 1,119 1,119 3,000
2012/08/15 1,127 1,127 1,127 1,127 1,000
2012/08/14 1,128 1,128 1,127 1,127 5,000
2012/08/13 1,091 1,100 1,091 1,100 12,000
2012/08/10 1,068 1,097 1,068 1,097 15,000
2012/08/09 1,072 1,072 1,063 1,068 14,000
2012/08/08 1,095 1,095 1,083 1,086 6,000
2012/08/07 1,063 1,092 1,051 1,092 9,000
2012/08/06 1,060 1,072 1,060 1,072 14,000
2012/08/03 1,059 1,059 1,059 1,059 2,000
2012/08/02 1,062 1,062 1,062 1,062 11,000
2012/08/01 1,043 1,073 1,043 1,073 5,000
2012/07/31 1,070 1,070 1,063 1,063 7,000
2012/07/30 1,038 1,071 1,038 1,071 9,000
2012/07/27 1,059 1,059 1,037 1,037 7,000
2012/07/26 1,050 1,067 1,050 1,067 8,000
2012/07/25 1,049 1,078 1,049 1,057 7,000
2012/07/24 1,049 1,049 1,049 1,049 2,000
2012/07/23 1,051 1,060 1,045 1,045 22,000
2012/07/20 1,077 1,077 1,061 1,061 6,000
2012/07/19 1,090 1,090 1,090 1,090 5,000
2012/07/18 1,073 1,093 1,073 1,082 224,000
2012/07/17 1,092 1,100 1,087 1,100 9,000
2012/07/13 1,076 1,098 1,076 1,092 11,000
2012/07/12 1,055 1,065 1,053 1,062 174,000
2012/07/11 1,055 1,060 1,045 1,055 243,000
2012/07/10 1,055 1,058 1,055 1,058 4,000
2012/07/09 1,031 1,044 1,031 1,044 9,000
2012/07/06 1,048 1,049 1,040 1,042 11,000
2012/07/05 1,039 1,055 1,039 1,055 2,000
2012/07/04 1,046 1,048 1,046 1,047 5,000
2012/07/03 1,020 1,040 1,020 1,040 9,000
2012/07/02 1,020 1,020 1,020 1,020 8,000
2012/06/29 1,016 1,032 1,008 1,032 7,000
2012/06/28 1,009 1,009 1,009 1,009 2,000
2012/06/27 986 986 986 986 10,000
2012/06/26 959 970 959 959 17,000
2012/06/25 964 964 962 962 2,000
2012/06/22 950 950 950 950 1,000
2012/06/21 942 952 942 952 2,000
2012/06/20 941 941 926 937 4,000
2012/06/19 924 939 924 939 3,000
2012/06/18 925 925 925 925 2,000
2012/06/15 899 916 899 915 10,000
2012/06/14 890 890 890 890 1,000
2012/06/13 898 898 898 898 1,000
2012/06/12 901 901 892 894 13,000
2012/06/11 912 912 905 905 5,000
2012/06/08 923 923 910 912 79,000
2012/06/07 916 919 916 919 9,000
2012/06/06 903 903 903 903 6,000
2012/06/05 894 894 894 894 1,000
2012/06/04 872 887 868 887 6,000
2012/06/01 902 902 887 887 8,000
2012/05/31 870 907 870 907 5,000
2012/05/30 875 875 870 870 7,000
2012/05/29 883 883 883 883 3,000
2012/05/28 892 892 887 887 3,000
2012/05/25 886 886 884 886 4,000
2012/05/24 875 875 871 871 8,000
2012/05/23 884 884 874 874 17,000
2012/05/22 883 883 883 883 8,000
2012/05/21 870 878 868 878 6,000
2012/05/18 888 891 870 872 16,000
2012/05/17 915 915 900 900 4,000
2012/05/16 930 930 918 919 10,000
2012/05/15 937 942 937 942 5,000
2012/05/14 942 948 934 934 12,000
2012/05/11 981 981 970 970 9,000
2012/05/10 970 978 970 978 5,000
2012/05/09 993 993 984 985 13,000
2012/05/08 1,000 1,002 1,000 1,002 9,000
2012/05/07 999 1,002 996 1,000 12,000
2012/05/02 1,028 1,028 1,024 1,024 2,000
2012/05/01 1,011 1,026 1,007 1,017 247,000
2012/04/27 1,015 1,019 1,011 1,019 14,000
2012/04/26 1,002 1,016 1,002 1,016 4,000
2012/04/25 1,004 1,004 1,002 1,002 6,000
2012/04/24 989 1,003 989 998 10,000
2012/04/23 994 994 994 994 1,000
2012/04/20 994 994 989 989 6,000
2012/04/19 1,012 1,012 990 994 10,000
2012/04/18 996 1,012 996 1,012 8,000
2012/04/17 1,003 1,003 1,003 1,003 1,000
2012/04/16 1,003 1,010 996 1,010 11,000
2012/04/13 1,000 1,000 1,000 1,000 2,000
2012/04/12 997 997 987 991 9,000
2012/04/11 991 1,002 991 998 13,000
2012/04/10 991 991 991 991 1,000
2012/04/09 993 993 976 976 15,000
2012/04/06 994 995 991 993 17,000
2012/04/05 994 1,008 994 1,000 8,000
2012/04/04 1,017 1,017 1,003 1,003 4,000
2012/04/03 1,022 1,022 1,009 1,017 7,000
2012/04/02 1,023 1,033 1,023 1,025 16,000
2012/03/30 1,045 1,045 1,035 1,035 7,000
2012/03/29 1,040 1,040 1,035 1,035 12,000
2012/03/28 1,044 1,044 1,044 1,044 8,000
2012/03/27 1,025 1,048 1,025 1,048 21,000
2012/03/26 1,019 1,026 1,019 1,023 19,000
2012/03/23 1,021 1,021 1,014 1,017 7,000
2012/03/22 1,019 1,019 1,019 1,019 4,000
2012/03/21 1,003 1,011 1,003 1,011 6,000
2012/03/19 990 990 990 990 1,000
2012/03/16 983 988 979 984 14,000
2012/03/15 973 991 973 986 7,000
2012/03/14 980 980 973 973 7,000
2012/03/13 1,000 1,000 986 986 13,000
2012/03/12 1,001 1,001 1,000 1,000 3,000
2012/03/09 1,000 1,010 1,000 1,010 96,000
2012/03/08 999 1,003 999 1,001 8,000
2012/03/07 1,014 1,019 1,012 1,019 8,000
2012/03/06 1,018 1,018 1,013 1,013 4,000
2012/03/05 1,011 1,011 1,011 1,011 4,000
2012/03/02 985 997 985 997 6,000
2012/03/01 978 985 978 985 8,000
2012/02/29 977 978 966 966 9,000
2012/02/28 956 973 956 973 9,000
2012/02/27 946 951 946 951 6,000
2012/02/24 947 947 945 945 7,000
2012/02/23 939 949 939 947 13,000
2012/02/22 937 938 937 938 5,000
2012/02/21 942 942 935 937 7,000
2012/02/20 951 951 951 951 1,000
2012/02/17 949 954 949 950 9,000
2012/02/16 940 940 938 938 6,000
2012/02/15 938 942 937 942 16,000
2012/02/14 933 935 933 935 4,000
2012/02/13 931 935 928 935 126,000
2012/02/10 940 940 935 935 4,000
2012/02/09 942 942 937 937 5,000
2012/02/08 931 936 931 936 18,000
2012/02/07 931 931 931 931 6,000
2012/02/06 936 936 936 936 1,000
2012/02/03 946 950 946 947 7,000
2012/02/02 943 943 943 943 3,000
2012/02/01 945 945 945 945 1,000
2012/01/31 940 945 927 931 235,000
2012/01/30 946 946 939 941 13,000
2012/01/27 948 948 948 948 3,000
2012/01/26 929 929 926 928 5,000
2012/01/25 930 930 930 930 2,000
2012/01/24 922 932 918 930 209,000
2012/01/23 921 923 918 923 5,000
2012/01/20 943 943 920 921 7,000
2012/01/19 941 943 941 943 5,000
2012/01/18 959 963 959 963 5,000
2012/01/17 969 969 969 969 1,000
2012/01/16 962 962 959 959 5,000
2012/01/13 961 967 961 967 5,000
2012/01/12 969 969 969 969 1,000
2012/01/11 981 989 979 981 162,000
2012/01/10 982 983 978 983 4,000
2012/01/06 982 982 982 982 4,000
2012/01/05 988 992 982 982 5,000
2012/01/04 990 1,005 990 994 8,000

このページの先頭へ