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
2015/12/30 2,444 2,474 2,407 2,422 424,900
2015/12/29 2,370 2,439 2,359 2,426 531,300
2015/12/28 2,331 2,398 2,311 2,393 637,500
2015/12/25 2,334 2,372 2,326 2,332 321,800
2015/12/24 2,385 2,385 2,301 2,313 363,300
2015/12/22 2,340 2,404 2,339 2,381 511,300
2015/12/21 2,347 2,359 2,302 2,347 431,100
2015/12/18 2,374 2,433 2,349 2,355 465,600
2015/12/17 2,381 2,398 2,357 2,373 514,200
2015/12/16 2,345 2,360 2,296 2,334 590,900
2015/12/15 2,319 2,351 2,293 2,298 202,800
2015/12/14 2,272 2,324 2,268 2,319 258,200
2015/12/11 2,300 2,360 2,300 2,329 516,300
2015/12/10 2,289 2,339 2,289 2,322 412,700
2015/12/09 2,340 2,367 2,306 2,312 448,700
2015/12/08 2,375 2,391 2,345 2,360 320,600
2015/12/07 2,375 2,410 2,366 2,376 438,400
2015/12/04 2,365 2,387 2,355 2,361 344,600
2015/12/03 2,409 2,417 2,391 2,408 332,600
2015/12/02 2,410 2,429 2,391 2,405 401,600
2015/12/01 2,374 2,410 2,355 2,402 396,700
2015/11/30 2,418 2,429 2,372 2,373 648,500
2015/11/27 2,429 2,440 2,392 2,402 358,100
2015/11/26 2,422 2,436 2,412 2,417 402,900
2015/11/25 2,403 2,410 2,369 2,403 560,100
2015/11/24 2,367 2,424 2,367 2,423 856,500
2015/11/20 2,306 2,357 2,291 2,350 616,700
2015/11/19 2,312 2,341 2,294 2,309 485,600
2015/11/18 2,280 2,316 2,272 2,304 507,100
2015/11/17 2,250 2,298 2,201 2,272 904,400
2015/11/16 2,210 2,240 2,190 2,236 617,300
2015/11/13 2,198 2,208 2,154 2,205 594,000
2015/11/12 2,115 2,197 2,115 2,187 830,500
2015/11/11 2,127 2,186 2,121 2,179 509,800
2015/11/10 2,098 2,122 2,072 2,120 396,900
2015/11/09 2,096 2,116 2,091 2,109 526,800
2015/11/06 2,067 2,083 2,045 2,076 465,000
2015/11/05 2,095 2,112 2,057 2,073 822,300
2015/11/04 2,003 2,019 1,982 1,995 431,900
2015/11/02 1,988 2,001 1,967 1,978 299,000
2015/10/30 1,987 2,013 1,978 2,004 434,700
2015/10/29 1,958 2,001 1,947 1,987 1,018,100
2015/10/28 1,949 1,966 1,926 1,935 341,800
2015/10/27 1,950 1,962 1,923 1,923 289,800
2015/10/26 1,930 1,950 1,924 1,941 458,700
2015/10/23 1,913 1,925 1,885 1,899 410,100
2015/10/22 1,891 1,907 1,873 1,875 304,900
2015/10/21 1,902 1,910 1,868 1,906 428,500
2015/10/20 1,937 1,946 1,895 1,909 338,300
2015/10/19 1,893 1,946 1,883 1,926 449,400
2015/10/16 1,930 1,930 1,891 1,900 408,800
2015/10/15 1,881 1,925 1,878 1,913 368,900
2015/10/14 1,899 1,901 1,871 1,881 434,700
2015/10/13 1,894 1,917 1,877 1,901 402,800
2015/10/09 1,860 1,898 1,840 1,894 575,700
2015/10/08 1,884 1,884 1,839 1,846 593,900
2015/10/07 1,901 1,905 1,853 1,877 490,600
2015/10/06 1,945 1,950 1,898 1,911 445,900
2015/10/05 1,879 1,912 1,871 1,911 326,700
2015/10/02 1,855 1,872 1,838 1,850 415,800
2015/10/01 1,873 1,873 1,820 1,864 479,800
2015/09/30 1,827 1,868 1,819 1,833 515,000
2015/09/29 1,851 1,851 1,802 1,811 618,600
2015/09/28 1,884 1,914 1,857 1,874 633,500
2015/09/25 1,900 1,927 1,846 1,879 1,451,800
2015/09/24 1,766 1,832 1,754 1,770 895,200
2015/09/18 1,769 1,800 1,753 1,773 718,000
2015/09/17 1,773 1,780 1,735 1,769 504,800
2015/09/16 1,793 1,808 1,751 1,766 615,300
2015/09/15 1,793 1,808 1,770 1,784 412,500
2015/09/14 1,831 1,838 1,793 1,793 549,700
2015/09/11 1,769 1,842 1,765 1,829 751,200
2015/09/10 1,803 1,820 1,766 1,787 856,600
2015/09/09 1,828 1,856 1,796 1,856 569,900
2015/09/08 1,852 1,859 1,760 1,764 661,200
2015/09/07 1,869 1,893 1,840 1,860 628,500
2015/09/04 1,922 1,927 1,860 1,877 552,800
2015/09/03 1,937 1,975 1,918 1,924 553,400
2015/09/02 1,900 1,964 1,887 1,912 1,187,400
2015/09/01 2,081 2,081 2,001 2,003 349,600
2015/08/31 2,090 2,100 2,041 2,097 455,900
2015/08/28 2,102 2,109 2,051 2,090 456,400
2015/08/27 2,050 2,091 2,047 2,061 403,900
2015/08/26 1,992 2,046 1,988 2,019 505,400
2015/08/25 1,938 2,079 1,931 1,983 682,400
2015/08/24 2,076 2,127 2,028 2,029 592,900
2015/08/21 2,136 2,157 2,112 2,130 545,400
2015/08/20 2,190 2,240 2,188 2,194 403,000
2015/08/19 2,225 2,251 2,193 2,199 491,100
2015/08/18 2,284 2,305 2,236 2,247 438,000
2015/08/17 2,245 2,284 2,242 2,265 420,800
2015/08/14 2,206 2,270 2,203 2,233 387,800
2015/08/13 2,160 2,202 2,160 2,196 521,000
2015/08/12 2,263 2,270 2,160 2,176 799,400
2015/08/11 2,300 2,314 2,241 2,275 543,300
2015/08/10 2,220 2,293 2,220 2,286 1,106,100
2015/08/07 2,237 2,237 2,158 2,185 997,700
2015/08/06 2,311 2,358 2,291 2,300 560,600
2015/08/05 2,314 2,325 2,255 2,310 526,900
2015/08/04 2,263 2,335 2,263 2,298 712,500
2015/08/03 2,209 2,254 2,185 2,250 685,200
2015/07/31 2,190 2,213 2,159 2,200 562,400
2015/07/30 2,239 2,242 2,167 2,173 624,700
2015/07/29 2,180 2,221 2,160 2,216 624,500
2015/07/28 2,133 2,197 2,131 2,179 561,400
2015/07/27 2,168 2,188 2,136 2,140 951,600
2015/07/24 2,200 2,235 2,166 2,171 1,145,200
2015/07/23 2,180 2,212 2,172 2,200 914,300
2015/07/22 2,177 2,191 2,151 2,180 977,700
2015/07/21 2,132 2,208 2,132 2,183 534,200
2015/07/17 2,142 2,158 2,109 2,116 490,900
2015/07/16 2,098 2,160 2,098 2,142 680,600
2015/07/15 2,059 2,115 2,057 2,095 625,700
2015/07/14 2,048 2,064 2,032 2,043 394,700
2015/07/13 2,001 2,030 1,977 2,027 333,200
2015/07/10 1,966 2,047 1,966 1,987 663,400
2015/07/09 1,913 1,959 1,900 1,950 681,800
2015/07/08 2,048 2,048 1,970 1,972 1,045,800
2015/07/07 2,058 2,063 2,032 2,051 356,100
2015/07/06 2,011 2,060 2,009 2,028 437,100
2015/07/03 2,068 2,070 2,036 2,041 377,700
2015/07/02 2,024 2,075 2,009 2,066 539,600
2015/07/01 2,012 2,021 1,997 2,018 456,200
2015/06/30 2,009 2,042 2,000 2,022 625,900
2015/06/29 1,967 2,039 1,962 2,015 859,000
2015/06/26 2,013 2,024 1,998 2,007 397,500
2015/06/25 2,009 2,028 1,998 2,014 500,200
2015/06/24 2,013 2,083 2,013 2,029 896,400
2015/06/23 2,014 2,032 1,989 2,006 1,061,400
2015/06/22 1,962 2,014 1,960 2,010 719,800
2015/06/19 1,934 1,964 1,909 1,963 1,102,500
2015/06/18 1,849 1,948 1,845 1,934 1,592,500
2015/06/17 1,840 1,872 1,840 1,857 1,313,800
2015/06/16 1,840 1,856 1,833 1,838 844,800
2015/06/15 1,837 1,853 1,825 1,833 1,036,500
2015/06/12 1,830 1,846 1,818 1,825 1,216,900
2015/06/11 1,828 1,843 1,810 1,826 796,400
2015/06/10 1,808 1,816 1,777 1,801 1,485,900
2015/06/09 1,808 1,835 1,803 1,808 1,113,000
2015/06/08 1,867 1,883 1,803 1,809 833,500
2015/06/05 1,796 1,820 1,793 1,810 897,000
2015/06/04 1,789 1,794 1,767 1,791 470,000
2015/06/03 1,795 1,815 1,771 1,790 745,600
2015/06/02 1,790 1,809 1,785 1,798 827,200
2015/06/01 1,761 1,784 1,750 1,779 697,200
2015/05/29 1,767 1,772 1,748 1,757 887,700
2015/05/28 1,780 1,780 1,748 1,766 529,400
2015/05/27 1,780 1,795 1,769 1,778 662,500
2015/05/26 1,780 1,791 1,768 1,774 407,700
2015/05/25 1,785 1,798 1,774 1,794 361,900
2015/05/22 1,779 1,798 1,754 1,776 625,200
2015/05/21 1,778 1,790 1,755 1,763 588,800
2015/05/20 1,750 1,780 1,740 1,772 815,500
2015/05/19 1,673 1,760 1,673 1,730 1,180,500
2015/05/18 1,670 1,713 1,668 1,713 993,700
2015/05/15 1,650 1,681 1,617 1,663 2,100,500
2015/05/14 1,784 1,795 1,764 1,779 478,500
2015/05/13 1,764 1,784 1,753 1,784 505,400
2015/05/12 1,758 1,769 1,739 1,761 386,800
2015/05/11 1,743 1,776 1,743 1,770 592,800
2015/05/08 1,726 1,739 1,714 1,725 458,300
2015/05/07 1,702 1,742 1,694 1,728 625,800
2015/05/01 1,717 1,727 1,702 1,716 352,400
2015/04/30 1,712 1,741 1,708 1,724 466,500
2015/04/28 1,739 1,743 1,718 1,726 253,700
2015/04/27 1,725 1,742 1,711 1,738 386,600
2015/04/24 1,740 1,740 1,701 1,724 528,900
2015/04/23 1,747 1,747 1,723 1,729 406,600
2015/04/22 1,759 1,759 1,731 1,747 458,600
2015/04/21 1,728 1,746 1,719 1,739 677,100
2015/04/20 1,730 1,740 1,710 1,715 326,500
2015/04/17 1,726 1,741 1,714 1,723 397,600
2015/04/16 1,730 1,737 1,708 1,735 839,700
2015/04/15 1,730 1,733 1,714 1,719 591,900
2015/04/14 1,721 1,764 1,720 1,743 843,000
2015/04/13 1,729 1,739 1,708 1,715 743,500
2015/04/10 1,725 1,734 1,707 1,715 663,200
2015/04/09 1,697 1,723 1,688 1,719 1,610,900
2015/04/08 1,708 1,708 1,673 1,681 1,341,000
2015/04/07 1,700 1,709 1,678 1,698 1,253,600
2015/04/06 1,678 1,708 1,669 1,681 918,100
2015/04/03 1,699 1,716 1,687 1,703 422,500
2015/04/02 1,696 1,711 1,688 1,698 946,600
2015/04/01 1,709 1,715 1,665 1,686 919,200
2015/03/31 1,735 1,735 1,705 1,708 453,900
2015/03/30 1,716 1,725 1,694 1,715 469,800
2015/03/27 1,694 1,731 1,656 1,717 699,000
2015/03/26 1,720 1,728 1,701 1,711 592,000
2015/03/25 1,734 1,734 1,714 1,730 441,900
2015/03/24 1,720 1,745 1,712 1,740 473,400
2015/03/23 1,720 1,733 1,710 1,721 498,500
2015/03/20 1,696 1,717 1,691 1,712 494,600
2015/03/19 1,691 1,704 1,681 1,696 539,400
2015/03/18 1,677 1,696 1,665 1,691 462,000
2015/03/17 1,689 1,699 1,672 1,682 414,200
2015/03/16 1,670 1,692 1,663 1,681 469,700
2015/03/13 1,710 1,710 1,675 1,677 945,100
2015/03/12 1,694 1,724 1,692 1,703 719,500
2015/03/11 1,681 1,698 1,674 1,686 645,000
2015/03/10 1,660 1,685 1,659 1,670 583,600
2015/03/09 1,652 1,665 1,635 1,650 488,800
2015/03/06 1,626 1,668 1,625 1,660 946,700
2015/03/05 1,590 1,624 1,589 1,615 1,012,900
2015/03/04 1,568 1,594 1,560 1,579 893,500
2015/03/03 1,526 1,565 1,521 1,555 1,496,000
2015/03/02 1,504 1,522 1,502 1,519 953,000
2015/02/27 1,500 1,517 1,483 1,487 1,228,600
2015/02/26 1,496 1,504 1,487 1,493 901,900
2015/02/25 1,530 1,530 1,485 1,495 1,097,100
2015/02/24 1,530 1,532 1,513 1,524 781,900
2015/02/23 1,537 1,539 1,518 1,530 602,500
2015/02/20 1,520 1,544 1,517 1,534 663,900
2015/02/19 1,525 1,529 1,516 1,520 450,800
2015/02/18 1,535 1,544 1,512 1,515 725,400
2015/02/17 1,528 1,535 1,510 1,519 574,800
2015/02/16 1,547 1,547 1,506 1,525 659,700
2015/02/13 1,545 1,560 1,529 1,537 861,300
2015/02/12 1,519 1,552 1,511 1,538 755,800
2015/02/10 1,477 1,493 1,461 1,484 1,337,300
2015/02/09 1,480 1,506 1,450 1,492 1,678,700
2015/02/06 1,570 1,582 1,540 1,554 796,100
2015/02/05 1,571 1,589 1,540 1,548 540,800
2015/02/04 1,603 1,607 1,572 1,581 512,500
2015/02/03 1,649 1,655 1,596 1,603 829,400
2015/02/02 1,572 1,629 1,569 1,626 616,600
2015/01/30 1,590 1,608 1,587 1,589 375,800
2015/01/29 1,566 1,597 1,565 1,585 372,300
2015/01/28 1,543 1,592 1,535 1,585 798,600
2015/01/27 1,531 1,551 1,530 1,543 394,800
2015/01/26 1,497 1,524 1,490 1,520 239,400
2015/01/23 1,504 1,516 1,482 1,512 532,600
2015/01/22 1,535 1,537 1,477 1,491 921,100
2015/01/21 1,526 1,550 1,525 1,549 671,900
2015/01/20 1,500 1,526 1,494 1,526 427,100
2015/01/19 1,495 1,517 1,490 1,509 368,300
2015/01/16 1,458 1,489 1,445 1,489 692,300
2015/01/15 1,480 1,498 1,473 1,486 454,900
2015/01/14 1,471 1,488 1,456 1,480 285,900
2015/01/13 1,461 1,485 1,461 1,484 193,500
2015/01/09 1,489 1,502 1,462 1,475 346,500
2015/01/08 1,461 1,484 1,460 1,480 376,500
2015/01/07 1,432 1,456 1,432 1,447 624,600
2015/01/06 1,481 1,484 1,430 1,432 1,048,600
2015/01/05 1,508 1,522 1,495 1,498 501,000

このページの先頭へ