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
2026/05/26 2,476 2,484 2,438 2,452 726,900
2026/05/25 2,544 2,548 2,447 2,503 601,400
2026/05/22 2,500 2,546 2,490 2,539 555,100
2026/05/21 2,569 2,570 2,493 2,516 640,100
2026/05/20 2,575 2,578 2,531 2,546 772,600
2026/05/19 2,468 2,586 2,465 2,564 1,487,200
2026/05/18 2,450 2,465 2,421 2,440 759,000
2026/05/15 2,392 2,463 2,390 2,439 1,207,300
2026/05/14 2,426 2,457 2,366 2,418 1,383,100
2026/05/13 2,345 2,354 2,320 2,329 761,000
2026/05/12 2,338 2,360 2,304 2,317 605,000
2026/05/11 2,347 2,382 2,321 2,344 831,800
2026/05/08 2,358 2,380 2,333 2,367 794,300
2026/05/07 2,342 2,406 2,340 2,387 1,266,200
2026/05/01 2,346 2,402 2,330 2,358 935,000
2026/04/30 2,366 2,380 2,296 2,301 733,200
2026/04/28 2,403 2,403 2,357 2,389 634,900
2026/04/27 2,380 2,418 2,357 2,394 894,200
2026/04/24 2,355 2,387 2,339 2,382 731,600
2026/04/23 2,319 2,342 2,311 2,332 633,700
2026/04/22 2,357 2,370 2,330 2,334 397,800
2026/04/21 2,380 2,388 2,357 2,372 432,200
2026/04/20 2,416 2,423 2,374 2,389 485,400
2026/04/17 2,433 2,438 2,393 2,393 605,300
2026/04/16 2,450 2,459 2,430 2,439 404,100
2026/04/15 2,426 2,446 2,416 2,437 382,600
2026/04/14 2,430 2,447 2,405 2,414 390,400
2026/04/13 2,440 2,451 2,430 2,432 391,400
2026/04/10 2,499 2,510 2,459 2,461 508,100
2026/04/09 2,500 2,520 2,497 2,498 617,100
2026/04/08 2,530 2,530 2,495 2,497 779,800
2026/04/07 2,495 2,514 2,478 2,495 437,100
2026/04/06 2,500 2,522 2,489 2,492 588,300
2026/04/03 2,453 2,464 2,433 2,464 493,700
2026/03/27 2,383 2,428 2,382 2,412 1,078,700
2026/03/26 2,378 2,390 2,350 2,376 530,100
2026/03/25 2,372 2,394 2,366 2,381 715,400
2026/03/24 2,340 2,381 2,338 2,373 709,500
2026/03/23 2,322 2,361 2,312 2,345 872,400
2026/03/19 2,360 2,403 2,359 2,362 1,186,200
2026/03/18 2,389 2,400 2,379 2,390 617,600
2026/03/17 2,385 2,421 2,385 2,413 627,300
2026/03/16 2,394 2,402 2,368 2,373 814,900
2026/03/13 2,336 2,413 2,325 2,395 1,180,800
2026/03/12 2,333 2,346 2,300 2,331 979,400
2026/03/11 2,348 2,369 2,336 2,369 1,231,900
2026/03/10 2,282 2,334 2,274 2,334 1,270,700
2026/03/09 2,250 2,279 2,230 2,274 902,000
2026/03/06 2,232 2,285 2,219 2,281 755,100
2026/03/05 2,291 2,305 2,237 2,251 1,137,200
2026/03/04 2,298 2,298 2,235 2,254 1,267,900
2026/03/03 2,401 2,404 2,322 2,344 1,472,400
2026/03/02 2,440 2,450 2,412 2,450 1,262,100
2026/02/27 2,437 2,442 2,414 2,442 805,600
2026/02/26 2,398 2,435 2,383 2,415 1,067,900
2026/02/25 2,359 2,400 2,352 2,378 787,000
2026/02/24 2,366 2,375 2,341 2,358 910,700
2026/02/20 2,397 2,399 2,364 2,377 985,000
2026/02/19 2,431 2,436 2,392 2,419 952,300
2026/02/18 2,460 2,460 2,427 2,433 776,200
2026/02/17 2,450 2,451 2,393 2,438 1,191,600
2026/02/16 2,521 2,525 2,459 2,459 892,900
2026/02/13 2,590 2,590 2,473 2,514 1,311,300
2026/02/12 2,610 2,611 2,570 2,603 796,000
2026/02/10 2,579 2,616 2,576 2,583 474,600
2026/02/09 2,595 2,617 2,557 2,603 823,900
2026/02/06 2,584 2,600 2,542 2,564 522,300
2026/02/05 2,679 2,679 2,560 2,621 798,800
2026/02/04 2,562 2,574 2,529 2,533 524,700
2026/02/03 2,564 2,582 2,555 2,570 474,600
2026/02/02 2,605 2,605 2,546 2,547 539,600
2026/01/30 2,558 2,573 2,529 2,558 493,000
2026/01/29 2,558 2,561 2,515 2,530 500,500
2026/01/28 2,611 2,628 2,576 2,586 535,000
2026/01/27 2,630 2,656 2,618 2,644 662,300
2026/01/26 2,677 2,679 2,642 2,663 481,300
2026/01/23 2,669 2,701 2,667 2,689 578,800
2026/01/22 2,670 2,696 2,656 2,669 771,100
2026/01/21 2,652 2,666 2,621 2,635 652,700
2026/01/20 2,595 2,632 2,581 2,629 407,000
2026/01/19 2,630 2,632 2,585 2,600 555,000
2026/01/16 2,592 2,626 2,582 2,599 402,000
2026/01/15 2,602 2,624 2,573 2,612 612,100
2026/01/14 2,593 2,607 2,581 2,588 516,200
2026/01/13 2,577 2,614 2,573 2,589 679,700
2026/01/09 2,573 2,597 2,557 2,577 646,300
2026/01/08 2,612 2,619 2,547 2,566 653,600
2026/01/07 2,619 2,646 2,607 2,623 567,500
2026/01/06 2,650 2,670 2,627 2,633 510,700
2026/01/05 2,641 2,650 2,619 2,624 404,800

このページの先頭へ