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
2025/06/13 2,070 2,075 2,038 2,042 1,268,100
2025/06/12 2,063 2,085 2,063 2,079 998,300
2025/06/11 2,065 2,084 2,060 2,061 1,395,300
2025/06/10 2,026 2,059 2,015 2,058 1,137,000
2025/06/09 1,994 2,026 1,992 2,014 1,212,800
2025/06/06 1,979 1,994 1,965 1,984 1,870,300
2025/06/05 1,995 2,024 1,986 1,987 2,264,600
2025/06/04 2,022 2,031 1,998 2,011 2,080,900
2025/06/03 2,010 2,041 2,000 2,032 1,754,300
2025/06/02 2,025 2,027 1,999 2,021 1,815,400
2025/05/30 2,018 2,044 1,996 2,037 1,860,700
2025/05/29 2,003 2,051 1,982 2,035 1,805,700
2025/05/28 2,049 2,055 2,020 2,020 1,601,300
2025/05/27 2,019 2,041 2,016 2,036 882,300
2025/05/26 2,020 2,064 2,017 2,035 1,332,400
2025/05/23 2,065 2,078 2,041 2,041 1,298,300
2025/05/22 2,060 2,106 2,060 2,105 1,561,200
2025/05/21 2,050 2,069 2,041 2,049 1,262,000
2025/05/20 2,115 2,127 2,044 2,050 2,000,800
2025/05/19 2,140 2,149 2,079 2,079 1,758,000
2025/05/16 2,108 2,133 2,080 2,127 2,104,600
2025/05/15 2,164 2,170 2,103 2,123 2,639,600
2025/05/14 2,242 2,285 2,148 2,179 5,817,700
2025/05/13 2,470 2,479 2,427 2,442 886,000
2025/05/12 2,451 2,473 2,412 2,429 1,337,000
2025/05/09 2,410 2,466 2,400 2,459 858,500
2025/05/08 2,395 2,415 2,366 2,415 736,700
2025/05/07 2,404 2,420 2,390 2,395 986,700
2025/05/02 2,387 2,438 2,383 2,419 736,600
2025/05/01 2,394 2,394 2,361 2,388 473,100
2025/04/30 2,380 2,393 2,354 2,385 633,400
2025/04/28 2,375 2,408 2,360 2,372 773,800
2025/04/25 2,375 2,375 2,334 2,348 837,400
2025/04/24 2,390 2,415 2,356 2,377 720,700
2025/04/23 2,387 2,400 2,365 2,379 876,000
2025/04/22 2,396 2,407 2,372 2,392 870,600
2025/04/21 2,340 2,367 2,308 2,353 631,900
2025/04/18 2,340 2,341 2,309 2,327 803,700
2025/04/17 2,350 2,375 2,319 2,319 1,091,500
2025/04/16 2,374 2,400 2,334 2,347 929,900
2025/04/15 2,446 2,446 2,371 2,374 1,042,200
2025/04/14 2,380 2,443 2,361 2,415 1,582,000
2025/04/11 2,342 2,357 2,289 2,342 1,265,100
2025/04/10 2,300 2,374 2,292 2,372 2,555,900
2025/04/09 2,125 2,276 2,101 2,267 3,127,200
2025/04/08 2,060 2,180 2,043 2,160 1,785,700
2025/04/07 2,071 2,080 2,013 2,020 1,312,900
2025/04/04 2,183 2,215 2,156 2,181 1,269,500
2025/04/03 2,174 2,209 2,157 2,203 1,068,300
2025/04/02 2,255 2,256 2,202 2,212 972,800
2025/04/01 2,258 2,270 2,235 2,248 1,047,900
2025/03/31 2,251 2,267 2,226 2,237 1,355,000
2025/03/28 2,305 2,308 2,261 2,276 1,374,900
2025/03/27 2,270 2,311 2,262 2,311 1,626,300
2025/03/26 2,313 2,332 2,258 2,276 2,753,900
2025/03/25 2,216 2,273 2,214 2,273 1,220,700
2025/03/24 2,226 2,235 2,189 2,191 1,259,300
2025/03/21 2,230 2,256 2,213 2,225 914,300
2025/03/19 2,215 2,224 2,207 2,220 653,400
2025/03/18 2,200 2,244 2,192 2,223 951,100
2025/03/17 2,208 2,220 2,194 2,198 728,000
2025/03/14 2,182 2,198 2,163 2,198 943,100
2025/03/13 2,180 2,220 2,175 2,192 1,352,800
2025/03/12 2,155 2,198 2,142 2,195 1,445,600
2025/03/11 2,175 2,262 2,175 2,195 2,206,400
2025/03/10 2,170 2,177 2,154 2,176 902,300
2025/03/07 2,148 2,174 2,138 2,168 1,335,900
2025/03/06 2,193 2,218 2,169 2,169 1,403,100
2025/03/05 2,204 2,217 2,179 2,208 1,558,100
2025/03/04 2,178 2,212 2,168 2,175 1,484,000
2025/03/03 2,180 2,181 2,146 2,165 1,816,400
2025/02/28 2,199 2,249 2,171 2,171 3,315,400
2025/02/27 2,250 2,268 2,189 2,199 3,671,500
2025/02/26 2,286 2,306 2,275 2,300 999,500
2025/02/25 2,271 2,291 2,249 2,286 1,250,900
2025/02/21 2,280 2,301 2,263 2,286 1,919,100
2025/02/20 2,321 2,326 2,258 2,283 1,442,600
2025/02/19 2,314 2,363 2,296 2,349 1,333,500
2025/02/18 2,300 2,326 2,273 2,299 1,334,000
2025/02/17 2,336 2,342 2,307 2,309 1,262,300
2025/02/14 2,406 2,414 2,358 2,367 1,724,500
2025/02/13 2,455 2,493 2,399 2,407 2,855,700
2025/02/12 2,460 2,520 2,429 2,502 1,235,700
2025/02/10 2,443 2,483 2,436 2,462 1,039,500
2025/02/07 2,493 2,499 2,443 2,451 924,200
2025/02/06 2,488 2,511 2,484 2,493 642,900
2025/02/05 2,499 2,510 2,473 2,488 930,200
2025/02/04 2,563 2,574 2,510 2,510 919,000
2025/02/03 2,610 2,611 2,538 2,538 834,100
2025/01/31 2,670 2,670 2,639 2,640 583,800
2025/01/30 2,627 2,657 2,612 2,657 831,100
2025/01/29 2,667 2,673 2,644 2,648 889,500
2025/01/28 2,693 2,698 2,655 2,672 1,291,200
2025/01/27 2,657 2,694 2,655 2,672 1,477,500
2025/01/24 2,694 2,697 2,661 2,678 1,341,000
2025/01/23 2,702 2,705 2,671 2,694 787,600
2025/01/22 2,751 2,760 2,702 2,718 464,600
2025/01/21 2,726 2,743 2,706 2,743 360,800
2025/01/20 2,707 2,742 2,706 2,711 392,100
2025/01/17 2,695 2,726 2,683 2,711 567,200
2025/01/16 2,709 2,721 2,681 2,681 524,700
2025/01/15 2,701 2,711 2,680 2,701 735,100
2025/01/14 2,770 2,775 2,688 2,705 947,500
2025/01/10 2,806 2,815 2,762 2,774 713,900
2025/01/09 2,802 2,812 2,781 2,806 644,200
2025/01/08 2,865 2,865 2,784 2,784 733,700
2025/01/07 2,880 2,880 2,822 2,835 800,700
2025/01/06 2,907 2,915 2,865 2,884 949,500

このページの先頭へ