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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,452 | 3,477 | 3,443 | 3,476 | 600,200 |
| 2024/08/29 | 3,439 | 3,478 | 3,432 | 3,451 | 428,200 |
| 2024/08/28 | 3,500 | 3,521 | 3,412 | 3,471 | 981,700 |
| 2024/08/27 | 3,356 | 3,474 | 3,322 | 3,467 | 633,100 |
| 2024/08/26 | 3,300 | 3,330 | 3,293 | 3,322 | 360,300 |
| 2024/08/23 | 3,330 | 3,342 | 3,305 | 3,314 | 417,800 |
| 2024/08/22 | 3,216 | 3,329 | 3,215 | 3,325 | 849,700 |
| 2024/08/21 | 3,180 | 3,208 | 3,170 | 3,185 | 516,300 |
| 2024/08/20 | 3,199 | 3,277 | 3,183 | 3,191 | 570,000 |
| 2024/08/19 | 3,251 | 3,252 | 3,159 | 3,179 | 511,500 |
| 2024/08/16 | 3,248 | 3,260 | 3,185 | 3,240 | 578,700 |
| 2024/08/15 | 3,233 | 3,243 | 3,172 | 3,226 | 789,300 |
| 2024/08/14 | 3,277 | 3,280 | 3,177 | 3,222 | 476,000 |
| 2024/08/13 | 3,275 | 3,290 | 3,199 | 3,246 | 588,100 |
| 2024/08/09 | 3,423 | 3,437 | 3,131 | 3,188 | 1,447,200 |
| 2024/08/08 | 3,254 | 3,395 | 3,161 | 3,378 | 1,735,500 |
| 2024/08/07 | 3,233 | 3,380 | 3,225 | 3,317 | 784,800 |
| 2024/08/06 | 3,164 | 3,255 | 3,119 | 3,233 | 957,900 |
| 2024/08/05 | 3,096 | 3,184 | 2,935 | 2,987 | 872,500 |
| 2024/08/02 | 3,338 | 3,359 | 3,243 | 3,248 | 741,900 |
| 2024/08/01 | 3,487 | 3,487 | 3,360 | 3,396 | 805,900 |
| 2024/07/31 | 3,450 | 3,541 | 3,448 | 3,535 | 568,900 |
| 2024/07/30 | 3,517 | 3,517 | 3,476 | 3,499 | 463,100 |
| 2024/07/29 | 3,445 | 3,540 | 3,445 | 3,535 | 394,600 |
| 2024/07/26 | 3,459 | 3,497 | 3,444 | 3,451 | 485,300 |
| 2024/07/25 | 3,461 | 3,513 | 3,433 | 3,472 | 581,300 |
| 2024/07/24 | 3,480 | 3,512 | 3,459 | 3,490 | 462,200 |
| 2024/07/23 | 3,464 | 3,543 | 3,448 | 3,495 | 574,500 |
| 2024/07/22 | 3,500 | 3,528 | 3,472 | 3,504 | 686,600 |
| 2024/07/19 | 3,465 | 3,488 | 3,451 | 3,471 | 511,300 |
| 2024/07/18 | 3,454 | 3,547 | 3,454 | 3,507 | 949,800 |
| 2024/07/17 | 3,404 | 3,474 | 3,391 | 3,460 | 722,900 |
| 2024/07/16 | 3,480 | 3,500 | 3,382 | 3,382 | 871,200 |
| 2024/07/12 | 3,411 | 3,477 | 3,391 | 3,458 | 789,200 |
| 2024/07/11 | 3,400 | 3,433 | 3,384 | 3,415 | 763,800 |
| 2024/07/10 | 3,357 | 3,395 | 3,355 | 3,369 | 657,800 |
| 2024/07/09 | 3,327 | 3,353 | 3,301 | 3,334 | 551,300 |
| 2024/07/08 | 3,251 | 3,316 | 3,251 | 3,316 | 886,600 |
| 2024/07/05 | 3,245 | 3,289 | 3,241 | 3,264 | 733,200 |
| 2024/07/04 | 3,234 | 3,269 | 3,221 | 3,245 | 854,800 |
| 2024/07/03 | 3,253 | 3,292 | 3,232 | 3,280 | 1,113,000 |
| 2024/07/02 | 3,321 | 3,340 | 3,287 | 3,288 | 933,100 |
| 2024/07/01 | 3,375 | 3,386 | 3,325 | 3,348 | 786,100 |
| 2024/06/28 | 3,346 | 3,385 | 3,335 | 3,371 | 850,900 |
| 2024/06/27 | 3,330 | 3,357 | 3,303 | 3,324 | 523,100 |
| 2024/06/26 | 3,337 | 3,342 | 3,298 | 3,334 | 749,200 |
| 2024/06/25 | 3,385 | 3,423 | 3,310 | 3,336 | 1,306,600 |
| 2024/06/24 | 3,250 | 3,349 | 3,240 | 3,324 | 1,366,100 |
| 2024/06/21 | 3,198 | 3,244 | 3,175 | 3,208 | 1,396,000 |
| 2024/06/20 | 3,150 | 3,217 | 3,140 | 3,188 | 1,078,500 |
| 2024/06/19 | 3,100 | 3,150 | 3,089 | 3,127 | 582,800 |
| 2024/06/18 | 3,151 | 3,178 | 3,105 | 3,112 | 784,000 |
| 2024/06/17 | 3,110 | 3,160 | 3,102 | 3,132 | 1,167,600 |
| 2024/06/14 | 2,961 | 3,069 | 2,933 | 3,060 | 1,831,900 |
| 2024/06/13 | 2,903 | 2,946 | 2,901 | 2,926 | 685,700 |
| 2024/06/12 | 2,911 | 2,911 | 2,879 | 2,891 | 536,300 |
| 2024/06/11 | 2,960 | 2,960 | 2,909 | 2,920 | 723,200 |
| 2024/06/10 | 2,975 | 2,993 | 2,960 | 2,967 | 601,700 |
| 2024/06/07 | 3,038 | 3,056 | 2,977 | 2,999 | 787,500 |
| 2024/06/06 | 3,050 | 3,053 | 2,983 | 3,002 | 1,314,500 |
| 2024/06/05 | 2,915 | 2,992 | 2,870 | 2,981 | 2,242,000 |
| 2024/06/04 | 2,810 | 2,827 | 2,781 | 2,815 | 581,200 |
| 2024/06/03 | 2,799 | 2,808 | 2,737 | 2,778 | 650,600 |
| 2024/05/31 | 2,724 | 2,765 | 2,724 | 2,761 | 789,400 |
| 2024/05/30 | 2,644 | 2,733 | 2,641 | 2,722 | 858,000 |
| 2024/05/29 | 2,715 | 2,715 | 2,677 | 2,677 | 1,014,800 |
| 2024/05/28 | 2,735 | 2,735 | 2,702 | 2,721 | 630,000 |
| 2024/05/27 | 2,739 | 2,739 | 2,705 | 2,723 | 812,700 |
| 2024/05/24 | 2,777 | 2,783 | 2,739 | 2,753 | 880,000 |
| 2024/05/23 | 2,767 | 2,821 | 2,739 | 2,807 | 1,064,600 |
| 2024/05/22 | 2,805 | 2,806 | 2,730 | 2,733 | 1,363,200 |
| 2024/05/21 | 2,861 | 2,875 | 2,797 | 2,805 | 1,107,500 |
| 2024/05/20 | 2,877 | 2,891 | 2,858 | 2,882 | 651,800 |
| 2024/05/17 | 2,885 | 2,893 | 2,845 | 2,874 | 901,700 |
| 2024/05/16 | 2,892 | 2,901 | 2,833 | 2,890 | 921,900 |
| 2024/05/15 | 2,990 | 3,006 | 2,878 | 2,888 | 1,511,100 |
| 2024/05/14 | 2,990 | 3,087 | 2,986 | 2,995 | 1,411,700 |
| 2024/05/13 | 3,183 | 3,184 | 3,125 | 3,178 | 495,300 |
| 2024/05/10 | 3,140 | 3,230 | 3,134 | 3,210 | 1,083,400 |
| 2024/05/09 | 3,071 | 3,147 | 3,065 | 3,146 | 720,700 |
| 2024/05/08 | 3,041 | 3,120 | 3,037 | 3,078 | 728,100 |
| 2024/05/07 | 3,064 | 3,080 | 3,019 | 3,045 | 544,900 |
| 2024/05/02 | 3,088 | 3,098 | 3,052 | 3,064 | 492,500 |
| 2024/05/01 | 3,060 | 3,092 | 3,051 | 3,079 | 504,900 |
| 2024/04/30 | 3,077 | 3,095 | 3,040 | 3,083 | 691,500 |
| 2024/04/26 | 2,967 | 3,070 | 2,942 | 3,036 | 1,219,100 |
| 2024/04/25 | 2,953 | 3,019 | 2,952 | 2,962 | 1,467,000 |
| 2024/04/24 | 2,945 | 2,946 | 2,886 | 2,922 | 927,100 |
| 2024/04/23 | 2,974 | 3,024 | 2,973 | 2,983 | 656,600 |
| 2024/04/22 | 2,962 | 3,007 | 2,958 | 2,975 | 919,200 |
| 2024/04/19 | 2,912 | 2,954 | 2,871 | 2,919 | 1,094,100 |
| 2024/04/18 | 2,856 | 2,903 | 2,849 | 2,886 | 630,100 |
| 2024/04/17 | 2,864 | 2,874 | 2,832 | 2,849 | 722,500 |
| 2024/04/16 | 2,895 | 2,897 | 2,836 | 2,863 | 1,200,200 |
| 2024/04/15 | 2,930 | 2,973 | 2,907 | 2,971 | 628,100 |
| 2024/04/12 | 2,950 | 2,975 | 2,934 | 2,957 | 764,800 |
| 2024/04/11 | 2,895 | 2,934 | 2,866 | 2,933 | 515,000 |
| 2024/04/10 | 2,989 | 2,994 | 2,920 | 2,920 | 905,400 |
| 2024/04/09 | 2,930 | 2,935 | 2,898 | 2,912 | 629,600 |
| 2024/04/08 | 2,905 | 2,944 | 2,885 | 2,939 | 779,700 |
| 2024/04/05 | 3,000 | 3,004 | 2,827 | 2,885 | 2,830,400 |
| 2024/04/04 | 3,050 | 3,052 | 2,989 | 3,011 | 785,500 |
| 2024/04/03 | 2,970 | 3,032 | 2,962 | 3,024 | 832,300 |
| 2024/04/02 | 3,000 | 3,015 | 2,943 | 2,972 | 733,400 |
| 2024/04/01 | 2,985 | 3,027 | 2,961 | 3,004 | 692,400 |
| 2024/03/29 | 2,950 | 2,982 | 2,942 | 2,967 | 965,100 |
| 2024/03/28 | 3,069 | 3,070 | 2,932 | 2,932 | 1,221,400 |
| 2024/03/27 | 3,121 | 3,159 | 3,068 | 3,090 | 1,043,700 |
| 2024/03/26 | 3,124 | 3,142 | 3,034 | 3,116 | 879,400 |
| 2024/03/25 | 3,170 | 3,179 | 3,123 | 3,159 | 596,500 |
| 2024/03/22 | 3,170 | 3,174 | 3,123 | 3,150 | 564,900 |
| 2024/03/21 | 3,150 | 3,184 | 3,136 | 3,170 | 750,200 |
| 2024/03/19 | 3,122 | 3,148 | 3,078 | 3,148 | 671,000 |
| 2024/03/18 | 3,054 | 3,128 | 3,052 | 3,116 | 859,800 |
| 2024/03/15 | 3,080 | 3,099 | 3,017 | 3,050 | 1,162,400 |
| 2024/03/14 | 2,961 | 3,066 | 2,926 | 3,054 | 1,198,100 |
| 2024/03/13 | 2,934 | 2,946 | 2,840 | 2,861 | 712,200 |
| 2024/03/12 | 2,898 | 2,933 | 2,867 | 2,933 | 556,100 |
| 2024/03/11 | 2,929 | 2,953 | 2,860 | 2,898 | 754,500 |
| 2024/03/08 | 2,951 | 2,958 | 2,916 | 2,940 | 828,600 |
| 2024/03/07 | 2,983 | 2,995 | 2,964 | 2,983 | 551,900 |
| 2024/03/06 | 2,980 | 3,002 | 2,963 | 2,983 | 590,400 |
| 2024/03/05 | 2,999 | 3,015 | 2,953 | 2,994 | 583,400 |
| 2024/03/04 | 3,050 | 3,087 | 3,001 | 3,003 | 696,600 |
| 2024/03/01 | 3,031 | 3,059 | 3,000 | 3,017 | 615,500 |
| 2024/02/29 | 3,055 | 3,082 | 3,010 | 3,041 | 727,700 |
| 2024/02/28 | 3,005 | 3,086 | 3,005 | 3,058 | 811,200 |
| 2024/02/27 | 3,006 | 3,023 | 2,987 | 3,005 | 603,200 |
| 2024/02/26 | 2,996 | 3,040 | 2,970 | 3,037 | 818,100 |
| 2024/02/22 | 3,061 | 3,071 | 2,974 | 2,996 | 699,600 |
| 2024/02/21 | 2,960 | 2,994 | 2,936 | 2,992 | 787,800 |
| 2024/02/20 | 2,931 | 2,950 | 2,915 | 2,943 | 571,100 |
| 2024/02/19 | 2,953 | 2,983 | 2,927 | 2,945 | 847,800 |
| 2024/02/16 | 2,883 | 3,007 | 2,882 | 2,975 | 1,071,500 |
| 2024/02/15 | 3,040 | 3,040 | 2,875 | 2,879 | 1,403,500 |
| 2024/02/14 | 3,087 | 3,087 | 2,974 | 3,034 | 1,224,300 |
| 2024/02/13 | 3,109 | 3,147 | 3,066 | 3,120 | 2,407,300 |
| 2024/02/09 | 2,979 | 3,013 | 2,918 | 2,964 | 1,213,200 |
| 2024/02/08 | 3,038 | 3,056 | 2,978 | 2,981 | 942,400 |
| 2024/02/07 | 3,023 | 3,026 | 2,968 | 3,018 | 831,200 |
| 2024/02/06 | 3,087 | 3,089 | 3,021 | 3,068 | 616,700 |
| 2024/02/05 | 3,053 | 3,084 | 3,027 | 3,071 | 664,000 |
| 2024/02/02 | 3,038 | 3,057 | 3,018 | 3,018 | 412,600 |
| 2024/02/01 | 3,021 | 3,056 | 3,000 | 3,038 | 478,400 |
| 2024/01/31 | 3,000 | 3,050 | 2,999 | 3,038 | 460,300 |
| 2024/01/30 | 3,056 | 3,062 | 3,011 | 3,022 | 522,600 |
| 2024/01/29 | 3,049 | 3,089 | 3,023 | 3,056 | 805,400 |
| 2024/01/26 | 2,998 | 3,086 | 2,984 | 3,054 | 1,291,200 |
| 2024/01/25 | 2,989 | 2,997 | 2,958 | 2,984 | 847,600 |
| 2024/01/24 | 2,996 | 3,013 | 2,958 | 2,999 | 495,000 |
| 2024/01/23 | 3,003 | 3,039 | 2,991 | 2,996 | 444,500 |
| 2024/01/22 | 2,981 | 3,011 | 2,967 | 3,010 | 541,900 |
| 2024/01/19 | 3,009 | 3,017 | 2,928 | 2,947 | 914,700 |
| 2024/01/18 | 2,980 | 3,025 | 2,978 | 3,009 | 658,200 |
| 2024/01/17 | 3,080 | 3,091 | 2,971 | 2,971 | 1,061,200 |
| 2024/01/16 | 3,145 | 3,158 | 3,077 | 3,086 | 751,400 |
| 2024/01/15 | 3,118 | 3,157 | 3,086 | 3,148 | 676,400 |
| 2024/01/12 | 3,130 | 3,181 | 3,102 | 3,115 | 1,168,300 |
| 2024/01/11 | 3,110 | 3,139 | 3,097 | 3,106 | 1,230,200 |
| 2024/01/10 | 3,010 | 3,090 | 3,010 | 3,063 | 1,334,500 |
| 2024/01/09 | 2,944 | 2,963 | 2,928 | 2,963 | 671,800 |
| 2024/01/05 | 2,979 | 2,985 | 2,914 | 2,921 | 978,300 |
| 2024/01/04 | 2,855 | 2,910 | 2,845 | 2,906 | 941,400 |