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
2017/12/29 3,025 3,030 3,005 3,010 226,500
2017/12/28 3,050 3,050 3,015 3,015 195,100
2017/12/27 3,080 3,080 3,045 3,055 145,000
2017/12/26 3,085 3,105 3,055 3,060 206,500
2017/12/25 3,065 3,105 3,065 3,075 110,200
2017/12/22 3,105 3,110 3,060 3,070 212,100
2017/12/21 3,070 3,120 3,060 3,115 170,200
2017/12/20 3,080 3,085 3,065 3,070 125,000
2017/12/19 3,115 3,115 3,075 3,090 158,700
2017/12/18 3,135 3,150 3,100 3,120 154,000
2017/12/15 3,125 3,125 3,065 3,090 267,700
2017/12/14 3,085 3,130 3,080 3,120 352,200
2017/12/13 3,065 3,080 3,045 3,075 180,400
2017/12/12 3,065 3,075 3,030 3,045 185,900
2017/12/11 3,065 3,080 3,020 3,055 187,300
2017/12/08 2,985 3,070 2,985 3,050 313,100
2017/12/07 3,005 3,060 2,996 3,045 280,600
2017/12/06 3,020 3,040 2,969 2,984 377,500
2017/12/05 2,986 3,045 2,959 3,035 419,100
2017/12/04 2,944 2,982 2,926 2,964 374,800
2017/12/01 2,936 2,959 2,915 2,937 493,600
2017/11/30 2,874 2,880 2,820 2,879 355,200
2017/11/29 2,861 2,882 2,846 2,877 285,500
2017/11/28 2,880 2,893 2,858 2,861 302,800
2017/11/27 2,885 2,900 2,848 2,857 192,900
2017/11/24 2,856 2,868 2,824 2,862 207,900
2017/11/22 2,935 2,935 2,868 2,872 520,300
2017/11/21 2,847 2,908 2,844 2,890 544,600
2017/11/20 2,813 2,854 2,807 2,841 401,800
2017/11/17 2,808 2,827 2,775 2,813 403,400
2017/11/16 2,735 2,809 2,729 2,806 363,700
2017/11/15 2,807 2,824 2,743 2,748 371,600
2017/11/14 2,884 2,895 2,834 2,843 636,200
2017/11/13 2,852 2,937 2,826 2,880 1,177,600
2017/11/10 2,665 2,714 2,665 2,702 382,000
2017/11/09 2,750 2,757 2,660 2,695 494,500
2017/11/08 2,690 2,725 2,690 2,725 386,000
2017/11/07 2,690 2,713 2,643 2,712 594,800
2017/11/06 2,722 2,753 2,706 2,720 498,800
2017/11/02 2,681 2,683 2,647 2,669 336,000
2017/11/01 2,647 2,693 2,635 2,684 420,200
2017/10/31 2,606 2,627 2,593 2,611 396,200
2017/10/30 2,649 2,656 2,591 2,607 977,100
2017/10/27 2,633 2,643 2,616 2,642 300,600
2017/10/26 2,653 2,659 2,614 2,615 327,800
2017/10/25 2,657 2,675 2,637 2,644 407,600
2017/10/24 2,635 2,663 2,635 2,657 316,700
2017/10/23 2,655 2,663 2,627 2,641 350,900
2017/10/20 2,602 2,639 2,602 2,627 418,300
2017/10/19 2,600 2,611 2,588 2,596 341,400
2017/10/18 2,609 2,624 2,587 2,595 436,000
2017/10/17 2,634 2,641 2,593 2,604 292,300
2017/10/16 2,655 2,655 2,615 2,634 295,400
2017/10/13 2,620 2,655 2,620 2,646 489,900
2017/10/12 2,604 2,645 2,600 2,623 369,800
2017/10/11 2,562 2,607 2,554 2,599 360,300
2017/10/10 2,561 2,583 2,552 2,577 391,400
2017/10/06 2,569 2,573 2,545 2,561 248,600
2017/10/05 2,557 2,575 2,545 2,569 350,500
2017/10/04 2,561 2,572 2,537 2,552 304,400
2017/10/03 2,557 2,561 2,526 2,549 272,700
2017/10/02 2,559 2,559 2,532 2,539 254,900
2017/09/29 2,533 2,552 2,499 2,535 513,800
2017/09/28 2,520 2,548 2,497 2,548 292,800
2017/09/27 2,523 2,533 2,496 2,511 383,900
2017/09/26 2,562 2,562 2,531 2,539 256,100
2017/09/25 2,558 2,561 2,532 2,552 244,600
2017/09/22 2,558 2,565 2,523 2,532 270,800
2017/09/21 2,593 2,602 2,573 2,580 373,200
2017/09/20 2,599 2,612 2,573 2,580 366,500
2017/09/19 2,629 2,642 2,606 2,630 356,300
2017/09/15 2,622 2,653 2,614 2,621 705,200
2017/09/14 2,599 2,622 2,588 2,604 515,200
2017/09/13 2,555 2,594 2,555 2,583 482,800
2017/09/12 2,558 2,578 2,524 2,536 403,300
2017/09/11 2,553 2,579 2,533 2,546 409,700
2017/09/08 2,535 2,549 2,517 2,525 560,400
2017/09/07 2,509 2,559 2,509 2,559 420,500
2017/09/06 2,488 2,505 2,473 2,494 233,700
2017/09/05 2,519 2,527 2,475 2,486 299,300
2017/09/04 2,564 2,569 2,517 2,519 231,800
2017/09/01 2,587 2,598 2,563 2,577 519,100
2017/08/31 2,525 2,571 2,525 2,552 704,900
2017/08/30 2,487 2,514 2,483 2,512 534,900
2017/08/29 2,456 2,491 2,449 2,480 561,300
2017/08/28 2,452 2,493 2,452 2,463 411,000
2017/08/25 2,415 2,442 2,411 2,436 477,100
2017/08/24 2,399 2,418 2,391 2,401 511,500
2017/08/23 2,398 2,427 2,384 2,410 793,700
2017/08/22 2,373 2,389 2,358 2,367 525,200
2017/08/21 2,413 2,422 2,376 2,380 527,900
2017/08/18 2,415 2,441 2,404 2,413 443,500
2017/08/17 2,457 2,470 2,440 2,446 429,800
2017/08/16 2,455 2,482 2,445 2,455 565,700
2017/08/15 2,550 2,568 2,464 2,480 598,400
2017/08/14 2,485 2,514 2,461 2,497 777,500
2017/08/10 2,516 2,527 2,468 2,513 901,600
2017/08/09 2,464 2,585 2,460 2,516 1,667,200
2017/08/08 2,305 2,309 2,232 2,240 383,200
2017/08/07 2,339 2,343 2,303 2,313 234,900
2017/08/04 2,315 2,337 2,297 2,327 293,900
2017/08/03 2,288 2,315 2,272 2,313 392,600
2017/08/02 2,275 2,299 2,267 2,293 292,600
2017/08/01 2,240 2,277 2,233 2,271 318,200
2017/07/31 2,229 2,236 2,210 2,231 398,100
2017/07/28 2,235 2,247 2,219 2,227 286,500
2017/07/27 2,238 2,262 2,235 2,241 263,200
2017/07/26 2,267 2,274 2,239 2,241 307,000
2017/07/25 2,285 2,295 2,274 2,275 176,700
2017/07/24 2,290 2,293 2,274 2,280 198,500
2017/07/21 2,314 2,319 2,299 2,306 176,300
2017/07/20 2,283 2,322 2,281 2,316 304,100
2017/07/19 2,277 2,302 2,274 2,282 226,200
2017/07/18 2,293 2,300 2,264 2,277 226,500
2017/07/14 2,310 2,311 2,293 2,293 212,400
2017/07/13 2,300 2,323 2,295 2,299 220,400
2017/07/12 2,306 2,324 2,290 2,291 207,300
2017/07/11 2,314 2,326 2,307 2,319 165,200
2017/07/10 2,304 2,326 2,304 2,318 395,000
2017/07/07 2,288 2,306 2,266 2,270 281,400
2017/07/06 2,309 2,326 2,300 2,317 220,300
2017/07/05 2,290 2,301 2,258 2,298 340,300
2017/07/04 2,339 2,341 2,285 2,289 269,000
2017/07/03 2,316 2,340 2,304 2,339 313,000
2017/06/30 2,334 2,338 2,293 2,322 655,400
2017/06/29 2,380 2,384 2,357 2,369 238,400
2017/06/28 2,400 2,400 2,366 2,369 249,500
2017/06/27 2,413 2,424 2,402 2,422 457,000
2017/06/26 2,414 2,428 2,401 2,421 337,500
2017/06/23 2,416 2,422 2,395 2,404 301,500
2017/06/22 2,407 2,428 2,395 2,416 398,200
2017/06/21 2,389 2,409 2,387 2,399 323,200
2017/06/20 2,413 2,413 2,386 2,397 335,300
2017/06/19 2,411 2,423 2,397 2,418 526,700
2017/06/16 2,424 2,434 2,380 2,400 514,200
2017/06/15 2,365 2,429 2,363 2,425 425,400
2017/06/14 2,362 2,423 2,361 2,370 475,100
2017/06/13 2,316 2,346 2,309 2,344 306,200
2017/06/12 2,313 2,323 2,296 2,310 362,100
2017/06/09 2,340 2,344 2,298 2,312 488,400
2017/06/08 2,357 2,357 2,329 2,340 415,900
2017/06/07 2,365 2,369 2,346 2,356 405,000
2017/06/06 2,412 2,412 2,355 2,369 425,500
2017/06/05 2,335 2,424 2,324 2,413 879,600
2017/06/02 2,344 2,351 2,324 2,335 633,700
2017/06/01 2,320 2,345 2,310 2,343 577,300
2017/05/31 2,320 2,332 2,294 2,304 631,000
2017/05/30 2,317 2,351 2,310 2,340 516,300
2017/05/29 2,300 2,321 2,286 2,307 279,300
2017/05/26 2,332 2,338 2,307 2,311 502,200
2017/05/25 2,351 2,360 2,321 2,352 576,900
2017/05/24 2,373 2,375 2,346 2,359 453,300
2017/05/23 2,325 2,361 2,325 2,354 301,400
2017/05/22 2,344 2,346 2,323 2,338 282,800
2017/05/19 2,324 2,343 2,295 2,338 522,600
2017/05/18 2,303 2,338 2,298 2,325 587,800
2017/05/17 2,300 2,354 2,290 2,349 520,900
2017/05/16 2,286 2,312 2,265 2,309 734,000
2017/05/15 2,260 2,279 2,220 2,270 860,500
2017/05/12 2,222 2,256 2,214 2,238 678,300
2017/05/11 2,251 2,256 2,234 2,238 514,000
2017/05/10 2,261 2,273 2,237 2,254 488,700
2017/05/09 2,239 2,261 2,232 2,259 489,500
2017/05/08 2,230 2,235 2,209 2,229 904,200
2017/05/02 2,185 2,239 2,184 2,215 1,029,100
2017/05/01 2,150 2,187 2,125 2,176 1,142,600
2017/04/28 2,080 2,093 2,071 2,079 252,600
2017/04/27 2,065 2,078 2,061 2,071 271,400
2017/04/26 2,075 2,075 2,050 2,069 363,800
2017/04/25 2,041 2,060 2,029 2,049 432,200
2017/04/24 2,040 2,055 2,025 2,033 514,500
2017/04/21 1,947 2,015 1,942 2,007 837,900
2017/04/20 1,946 1,961 1,930 1,939 742,600
2017/04/19 1,895 1,927 1,893 1,899 459,400
2017/04/18 1,924 1,933 1,907 1,918 274,100
2017/04/17 1,894 1,919 1,893 1,917 307,500
2017/04/14 1,913 1,928 1,890 1,894 410,400
2017/04/13 1,905 1,933 1,889 1,929 609,300
2017/04/12 1,941 1,949 1,913 1,934 513,100
2017/04/11 1,950 1,976 1,947 1,970 417,100
2017/04/10 1,997 2,014 1,942 1,957 1,066,300
2017/04/07 2,073 2,109 2,063 2,097 439,500
2017/04/06 2,091 2,099 2,043 2,050 469,500
2017/04/05 2,110 2,141 2,099 2,106 442,700
2017/04/04 2,137 2,147 2,106 2,123 372,200
2017/04/03 2,100 2,159 2,082 2,149 616,300
2017/03/31 2,126 2,135 2,086 2,086 465,900
2017/03/30 2,151 2,157 2,101 2,102 477,400
2017/03/29 2,170 2,174 2,154 2,167 352,200
2017/03/28 2,182 2,196 2,166 2,178 380,200
2017/03/27 2,178 2,186 2,152 2,158 369,600
2017/03/24 2,190 2,236 2,181 2,198 656,900
2017/03/23 2,168 2,182 2,160 2,179 372,100
2017/03/22 2,151 2,183 2,151 2,165 385,400
2017/03/21 2,158 2,196 2,155 2,188 498,900
2017/03/17 2,143 2,171 2,130 2,167 486,900
2017/03/16 2,156 2,172 2,143 2,163 309,700
2017/03/15 2,169 2,177 2,161 2,174 303,100
2017/03/14 2,187 2,190 2,168 2,178 344,100
2017/03/13 2,188 2,190 2,170 2,173 566,400
2017/03/10 2,181 2,222 2,181 2,200 652,500
2017/03/09 2,199 2,199 2,170 2,180 351,000
2017/03/08 2,178 2,189 2,167 2,187 300,200
2017/03/07 2,180 2,196 2,166 2,191 418,400
2017/03/06 2,187 2,194 2,170 2,183 370,400
2017/03/03 2,170 2,197 2,164 2,184 489,700
2017/03/02 2,195 2,199 2,171 2,181 660,300
2017/03/01 2,148 2,180 2,139 2,173 424,500
2017/02/28 2,170 2,178 2,140 2,140 553,600
2017/02/27 2,155 2,170 2,140 2,161 536,000
2017/02/24 2,182 2,196 2,157 2,170 641,000
2017/02/23 2,186 2,196 2,139 2,194 716,500
2017/02/22 2,213 2,214 2,190 2,204 306,100
2017/02/21 2,199 2,217 2,188 2,215 375,200
2017/02/20 2,172 2,206 2,161 2,194 340,400
2017/02/17 2,148 2,194 2,138 2,189 481,600
2017/02/16 2,166 2,185 2,146 2,165 500,000
2017/02/15 2,154 2,172 2,143 2,160 807,400
2017/02/14 2,150 2,174 2,126 2,127 796,000
2017/02/13 2,167 2,199 2,156 2,163 605,800
2017/02/10 2,100 2,156 2,100 2,148 562,300
2017/02/09 2,030 2,093 2,027 2,070 954,300
2017/02/08 2,020 2,032 1,975 1,983 540,100
2017/02/07 2,025 2,046 2,023 2,035 310,900
2017/02/06 2,025 2,034 2,008 2,028 532,000
2017/02/03 1,980 2,003 1,979 2,000 226,600
2017/02/02 1,990 2,007 1,975 1,981 447,500
2017/02/01 1,941 1,977 1,924 1,973 304,300
2017/01/31 1,951 1,973 1,943 1,955 491,600
2017/01/30 1,970 1,988 1,957 1,967 233,300
2017/01/27 1,974 1,985 1,967 1,972 308,900
2017/01/26 1,930 1,955 1,922 1,955 374,700
2017/01/25 1,892 1,909 1,889 1,903 331,500
2017/01/24 1,880 1,905 1,876 1,880 308,500
2017/01/23 1,901 1,918 1,893 1,893 462,100
2017/01/20 1,881 1,917 1,879 1,913 427,700
2017/01/19 1,850 1,897 1,850 1,890 371,000
2017/01/18 1,852 1,852 1,822 1,835 260,600
2017/01/17 1,900 1,903 1,856 1,856 298,800
2017/01/16 1,880 1,899 1,876 1,889 256,300
2017/01/13 1,862 1,885 1,859 1,882 207,900
2017/01/12 1,888 1,893 1,848 1,852 361,500
2017/01/11 1,910 1,911 1,891 1,898 290,800
2017/01/10 1,903 1,928 1,897 1,898 479,900
2017/01/06 1,888 1,908 1,879 1,902 416,700
2017/01/05 1,867 1,900 1,867 1,888 376,000
2017/01/04 1,854 1,878 1,854 1,869 424,100

このページの先頭へ