アース製薬(4985)の株価時系列情報
アース製薬(4985)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,740 | 4,810 | 4,715 | 4,770 | 240,900 |
| 2026/06/25 | 4,710 | 4,725 | 4,675 | 4,690 | 143,600 |
| 2026/06/24 | 4,625 | 4,680 | 4,625 | 4,660 | 71,400 |
| 2026/06/23 | 4,635 | 4,665 | 4,600 | 4,645 | 68,200 |
| 2026/06/22 | 4,590 | 4,635 | 4,580 | 4,605 | 72,500 |
| 2026/06/19 | 4,585 | 4,610 | 4,565 | 4,610 | 66,400 |
| 2026/06/18 | 4,600 | 4,610 | 4,565 | 4,570 | 73,800 |
| 2026/06/17 | 4,650 | 4,655 | 4,600 | 4,600 | 40,600 |
| 2026/06/16 | 4,630 | 4,640 | 4,585 | 4,615 | 71,300 |
| 2026/06/15 | 4,665 | 4,730 | 4,650 | 4,650 | 81,100 |
| 2026/06/12 | 4,705 | 4,715 | 4,675 | 4,705 | 60,500 |
| 2026/06/11 | 4,695 | 4,755 | 4,695 | 4,710 | 89,700 |
| 2026/06/10 | 4,590 | 4,685 | 4,590 | 4,685 | 63,400 |
| 2026/06/09 | 4,600 | 4,605 | 4,540 | 4,545 | 48,700 |
| 2026/06/08 | 4,595 | 4,635 | 4,550 | 4,585 | 91,400 |
| 2026/06/05 | 4,575 | 4,625 | 4,550 | 4,550 | 40,400 |
| 2026/06/04 | 4,595 | 4,600 | 4,530 | 4,545 | 72,100 |
| 2026/06/03 | 4,515 | 4,625 | 4,510 | 4,605 | 79,800 |
| 2026/06/02 | 4,620 | 4,620 | 4,540 | 4,540 | 57,800 |
| 2026/06/01 | 4,680 | 4,700 | 4,605 | 4,645 | 67,700 |
| 2026/05/29 | 4,660 | 4,715 | 4,650 | 4,700 | 73,200 |
| 2026/05/28 | 4,655 | 4,700 | 4,640 | 4,660 | 52,500 |
| 2026/05/27 | 4,640 | 4,680 | 4,615 | 4,650 | 72,800 |
| 2026/05/26 | 4,650 | 4,690 | 4,635 | 4,685 | 55,900 |
| 2026/05/25 | 4,705 | 4,705 | 4,635 | 4,635 | 58,900 |
| 2026/05/22 | 4,650 | 4,705 | 4,630 | 4,705 | 67,100 |
| 2026/05/21 | 4,700 | 4,710 | 4,640 | 4,645 | 40,700 |
| 2026/05/20 | 4,725 | 4,750 | 4,650 | 4,695 | 75,100 |
| 2026/05/19 | 4,665 | 4,730 | 4,665 | 4,725 | 51,300 |
| 2026/05/18 | 4,615 | 4,690 | 4,590 | 4,665 | 80,300 |
| 2026/05/15 | 4,580 | 4,610 | 4,555 | 4,610 | 47,800 |
| 2026/05/14 | 4,560 | 4,585 | 4,475 | 4,585 | 77,100 |
| 2026/05/13 | 4,580 | 4,590 | 4,545 | 4,545 | 48,200 |
| 2026/05/12 | 4,600 | 4,620 | 4,585 | 4,585 | 46,300 |
| 2026/05/11 | 4,600 | 4,645 | 4,570 | 4,590 | 76,900 |
| 2026/05/08 | 4,645 | 4,645 | 4,580 | 4,610 | 50,500 |
| 2026/05/07 | 4,615 | 4,655 | 4,610 | 4,630 | 42,900 |
| 2026/05/01 | 4,580 | 4,595 | 4,540 | 4,595 | 49,500 |
| 2026/04/30 | 4,610 | 4,625 | 4,560 | 4,580 | 54,200 |
| 2026/04/28 | 4,605 | 4,660 | 4,605 | 4,660 | 39,600 |
| 2026/04/27 | 4,600 | 4,625 | 4,585 | 4,620 | 41,800 |
| 2026/04/24 | 4,690 | 4,690 | 4,600 | 4,615 | 67,600 |
| 2026/04/23 | 4,650 | 4,650 | 4,605 | 4,630 | 52,900 |
| 2026/04/22 | 4,710 | 4,715 | 4,655 | 4,660 | 44,100 |
| 2026/04/21 | 4,765 | 4,765 | 4,705 | 4,705 | 32,300 |
| 2026/04/20 | 4,775 | 4,780 | 4,745 | 4,765 | 31,500 |
| 2026/04/17 | 4,705 | 4,745 | 4,700 | 4,745 | 36,500 |
| 2026/04/16 | 4,735 | 4,760 | 4,705 | 4,720 | 38,000 |
| 2026/04/15 | 4,760 | 4,785 | 4,690 | 4,710 | 63,000 |
| 2026/04/14 | 4,800 | 4,820 | 4,740 | 4,755 | 36,500 |
| 2026/04/13 | 4,815 | 4,860 | 4,790 | 4,810 | 47,900 |
| 2026/04/10 | 4,920 | 4,940 | 4,805 | 4,815 | 40,700 |
| 2026/04/09 | 4,890 | 4,940 | 4,875 | 4,900 | 44,700 |
| 2026/04/08 | 4,905 | 4,905 | 4,875 | 4,890 | 44,500 |
| 2026/04/07 | 4,840 | 4,870 | 4,825 | 4,870 | 40,500 |
| 2026/04/06 | 4,820 | 4,840 | 4,790 | 4,840 | 29,400 |
| 2026/04/03 | 4,770 | 4,825 | 4,765 | 4,820 | 35,000 |
| 2026/03/27 | 4,795 | 4,820 | 4,785 | 4,810 | 58,300 |
| 2026/03/26 | 4,795 | 4,795 | 4,745 | 4,785 | 40,900 |
| 2026/03/25 | 4,775 | 4,800 | 4,760 | 4,780 | 54,300 |
| 2026/03/24 | 4,710 | 4,775 | 4,700 | 4,760 | 58,700 |
| 2026/03/23 | 4,725 | 4,725 | 4,635 | 4,665 | 86,800 |
| 2026/03/19 | 4,850 | 4,860 | 4,740 | 4,740 | 90,900 |
| 2026/03/18 | 4,815 | 4,860 | 4,815 | 4,860 | 58,300 |
| 2026/03/17 | 4,815 | 4,855 | 4,800 | 4,810 | 51,500 |
| 2026/03/16 | 4,805 | 4,860 | 4,785 | 4,810 | 85,400 |
| 2026/03/13 | 4,770 | 4,800 | 4,765 | 4,770 | 55,200 |
| 2026/03/12 | 4,870 | 4,870 | 4,765 | 4,770 | 73,000 |
| 2026/03/11 | 4,890 | 4,895 | 4,860 | 4,870 | 31,800 |
| 2026/03/10 | 4,875 | 4,890 | 4,840 | 4,845 | 60,400 |
| 2026/03/09 | 4,825 | 4,870 | 4,775 | 4,870 | 77,700 |
| 2026/03/06 | 4,870 | 4,880 | 4,830 | 4,880 | 50,600 |
| 2026/03/05 | 4,955 | 4,970 | 4,865 | 4,890 | 46,600 |
| 2026/03/04 | 4,935 | 4,935 | 4,820 | 4,875 | 87,100 |
| 2026/03/03 | 5,050 | 5,050 | 4,935 | 4,975 | 87,100 |
| 2026/03/02 | 5,050 | 5,130 | 5,010 | 5,110 | 74,800 |
| 2026/02/27 | 5,020 | 5,080 | 4,990 | 5,080 | 183,100 |
| 2026/02/26 | 5,020 | 5,040 | 4,990 | 4,990 | 44,500 |
| 2026/02/25 | 5,020 | 5,030 | 5,000 | 5,020 | 65,900 |
| 2026/02/24 | 4,925 | 5,010 | 4,915 | 4,990 | 91,300 |
| 2026/02/20 | 4,990 | 5,010 | 4,920 | 4,920 | 56,600 |
| 2026/02/19 | 4,980 | 5,020 | 4,945 | 5,020 | 47,400 |
| 2026/02/18 | 5,010 | 5,040 | 4,980 | 4,980 | 57,100 |
| 2026/02/17 | 4,975 | 5,010 | 4,930 | 4,995 | 92,500 |
| 2026/02/16 | 4,940 | 4,995 | 4,880 | 4,975 | 147,900 |
| 2026/02/13 | 5,000 | 5,020 | 4,935 | 5,020 | 69,900 |
| 2026/02/12 | 5,030 | 5,030 | 4,975 | 4,995 | 46,100 |
| 2026/02/10 | 4,990 | 5,040 | 4,985 | 5,040 | 37,600 |
| 2026/02/09 | 5,000 | 5,010 | 4,955 | 4,990 | 43,000 |
| 2026/02/06 | 4,955 | 4,980 | 4,935 | 4,965 | 27,800 |
| 2026/02/05 | 4,970 | 5,010 | 4,955 | 4,980 | 46,800 |
| 2026/02/04 | 4,905 | 4,955 | 4,890 | 4,945 | 46,900 |
| 2026/02/03 | 4,940 | 4,950 | 4,905 | 4,905 | 43,800 |
| 2026/02/02 | 4,950 | 4,965 | 4,920 | 4,925 | 60,400 |
| 2026/01/30 | 4,875 | 4,915 | 4,865 | 4,890 | 34,400 |
| 2026/01/29 | 4,880 | 4,880 | 4,840 | 4,875 | 44,500 |
| 2026/01/28 | 4,955 | 4,955 | 4,900 | 4,900 | 50,600 |
| 2026/01/27 | 4,965 | 4,980 | 4,955 | 4,965 | 37,600 |
| 2026/01/26 | 5,020 | 5,020 | 4,960 | 4,980 | 47,500 |
| 2026/01/23 | 5,030 | 5,040 | 4,995 | 5,020 | 30,000 |
| 2026/01/22 | 4,955 | 5,010 | 4,955 | 4,980 | 42,500 |
| 2026/01/21 | 4,985 | 4,985 | 4,930 | 4,955 | 44,900 |
| 2026/01/20 | 4,960 | 5,000 | 4,955 | 5,000 | 31,000 |
| 2026/01/19 | 4,995 | 5,020 | 4,960 | 4,960 | 37,700 |
| 2026/01/16 | 4,995 | 5,000 | 4,975 | 4,975 | 33,900 |
| 2026/01/15 | 5,000 | 5,040 | 4,990 | 5,010 | 27,300 |
| 2026/01/14 | 4,995 | 5,040 | 4,980 | 5,020 | 37,500 |
| 2026/01/13 | 5,030 | 5,050 | 5,000 | 5,000 | 38,300 |
| 2026/01/09 | 5,020 | 5,050 | 5,010 | 5,040 | 48,100 |
| 2026/01/08 | 5,000 | 5,010 | 4,975 | 4,985 | 37,100 |
| 2026/01/07 | 4,975 | 5,020 | 4,970 | 5,010 | 42,400 |
| 2026/01/06 | 4,980 | 5,000 | 4,955 | 4,980 | 43,700 |
| 2026/01/05 | 5,000 | 5,010 | 4,935 | 4,980 | 77,500 |
| 2025/12/30 | 5,050 | 5,060 | 4,960 | 4,965 | 67,500 |
| 2025/12/29 | 5,010 | 5,050 | 4,965 | 5,050 | 144,100 |
| 2025/12/26 | 5,130 | 5,150 | 5,110 | 5,140 | 285,700 |
| 2025/12/25 | 5,020 | 5,090 | 5,010 | 5,090 | 211,600 |
| 2025/12/24 | 5,040 | 5,080 | 5,030 | 5,030 | 83,600 |
| 2025/12/23 | 5,010 | 5,060 | 5,010 | 5,060 | 58,500 |
| 2025/12/22 | 5,070 | 5,080 | 5,020 | 5,020 | 113,100 |
| 2025/12/19 | 5,050 | 5,100 | 5,050 | 5,080 | 53,400 |
| 2025/12/18 | 5,050 | 5,110 | 5,030 | 5,100 | 57,100 |
| 2025/12/17 | 5,030 | 5,050 | 5,010 | 5,040 | 51,700 |
| 2025/12/16 | 5,050 | 5,060 | 5,030 | 5,030 | 46,200 |
| 2025/12/15 | 5,000 | 5,040 | 4,980 | 5,040 | 76,100 |
| 2025/12/12 | 4,920 | 5,000 | 4,920 | 4,955 | 169,300 |
| 2025/12/11 | 5,020 | 5,030 | 4,980 | 4,980 | 62,500 |
| 2025/12/10 | 4,985 | 5,020 | 4,960 | 4,985 | 63,100 |
| 2025/12/09 | 5,000 | 5,010 | 4,960 | 4,960 | 73,600 |
| 2025/12/08 | 5,000 | 5,020 | 4,995 | 5,000 | 56,900 |
| 2025/12/05 | 5,080 | 5,080 | 5,000 | 5,000 | 59,800 |
| 2025/12/04 | 5,080 | 5,100 | 5,060 | 5,100 | 43,200 |
| 2025/12/03 | 5,130 | 5,160 | 5,080 | 5,080 | 61,800 |
| 2025/12/02 | 5,220 | 5,240 | 5,120 | 5,150 | 49,800 |
| 2025/12/01 | 5,210 | 5,250 | 5,180 | 5,220 | 48,200 |
| 2025/11/28 | 5,140 | 5,180 | 5,130 | 5,160 | 41,600 |
| 2025/11/27 | 5,100 | 5,120 | 5,080 | 5,120 | 26,200 |
| 2025/11/26 | 5,070 | 5,110 | 5,050 | 5,100 | 39,700 |
| 2025/11/25 | 5,040 | 5,060 | 5,010 | 5,030 | 32,200 |
| 2025/11/21 | 4,980 | 5,050 | 4,975 | 5,050 | 80,000 |
| 2025/11/20 | 4,955 | 4,985 | 4,940 | 4,955 | 44,300 |
| 2025/11/19 | 4,930 | 4,965 | 4,930 | 4,950 | 27,600 |
| 2025/11/18 | 4,970 | 4,970 | 4,935 | 4,935 | 27,700 |
| 2025/11/17 | 4,970 | 4,970 | 4,920 | 4,955 | 53,200 |
| 2025/11/14 | 4,985 | 5,000 | 4,965 | 4,975 | 37,600 |
| 2025/11/13 | 4,950 | 5,000 | 4,950 | 5,000 | 51,500 |
| 2025/11/12 | 4,980 | 5,010 | 4,925 | 4,930 | 173,300 |
| 2025/11/11 | 5,060 | 5,070 | 5,010 | 5,050 | 70,700 |
| 2025/11/10 | 5,070 | 5,080 | 5,040 | 5,080 | 29,700 |
| 2025/11/07 | 5,020 | 5,060 | 5,010 | 5,060 | 35,900 |
| 2025/11/06 | 5,010 | 5,070 | 5,000 | 5,020 | 35,700 |
| 2025/11/05 | 5,060 | 5,090 | 5,010 | 5,020 | 56,900 |
| 2025/11/04 | 4,990 | 5,080 | 4,980 | 5,040 | 38,400 |
| 2025/10/31 | 5,020 | 5,050 | 5,000 | 5,040 | 46,400 |
| 2025/10/30 | 5,080 | 5,090 | 5,020 | 5,030 | 56,600 |
| 2025/10/29 | 5,170 | 5,170 | 5,080 | 5,080 | 38,600 |
| 2025/10/28 | 5,240 | 5,240 | 5,160 | 5,170 | 25,300 |
| 2025/10/27 | 5,180 | 5,250 | 5,180 | 5,240 | 32,800 |
| 2025/10/24 | 5,210 | 5,210 | 5,160 | 5,190 | 27,500 |
| 2025/10/23 | 5,190 | 5,260 | 5,190 | 5,230 | 18,200 |
| 2025/10/22 | 5,200 | 5,220 | 5,190 | 5,190 | 28,200 |
| 2025/10/21 | 5,190 | 5,190 | 5,160 | 5,180 | 12,300 |
| 2025/10/20 | 5,180 | 5,180 | 5,140 | 5,170 | 14,500 |
| 2025/10/17 | 5,100 | 5,150 | 5,100 | 5,150 | 20,200 |
| 2025/10/16 | 5,090 | 5,130 | 5,090 | 5,100 | 23,400 |
| 2025/10/15 | 5,110 | 5,120 | 5,070 | 5,080 | 21,700 |
| 2025/10/14 | 5,030 | 5,090 | 5,030 | 5,070 | 46,600 |
| 2025/10/10 | 5,130 | 5,170 | 5,120 | 5,130 | 30,400 |
| 2025/10/09 | 5,190 | 5,240 | 5,160 | 5,170 | 29,600 |
| 2025/10/08 | 5,160 | 5,230 | 5,150 | 5,190 | 30,400 |
| 2025/10/07 | 5,110 | 5,180 | 5,110 | 5,170 | 22,900 |
| 2025/10/06 | 5,190 | 5,190 | 5,130 | 5,140 | 42,400 |
| 2025/10/03 | 5,100 | 5,160 | 5,080 | 5,140 | 44,700 |
| 2025/10/02 | 5,100 | 5,130 | 5,050 | 5,070 | 35,200 |
| 2025/10/01 | 5,150 | 5,150 | 5,070 | 5,100 | 52,800 |
| 2025/09/30 | 5,210 | 5,210 | 5,160 | 5,160 | 33,300 |
| 2025/09/29 | 5,300 | 5,320 | 5,210 | 5,210 | 37,800 |
| 2025/09/26 | 5,280 | 5,330 | 5,270 | 5,320 | 65,100 |
| 2025/09/25 | 5,300 | 5,330 | 5,280 | 5,300 | 50,100 |
| 2025/09/24 | 5,300 | 5,350 | 5,300 | 5,320 | 34,600 |
| 2025/09/22 | 5,340 | 5,350 | 5,290 | 5,290 | 21,200 |
| 2025/09/19 | 5,390 | 5,410 | 5,340 | 5,340 | 51,600 |
| 2025/09/18 | 5,350 | 5,430 | 5,300 | 5,410 | 52,500 |
| 2025/09/17 | 5,320 | 5,370 | 5,310 | 5,340 | 33,400 |
| 2025/09/16 | 5,300 | 5,380 | 5,270 | 5,380 | 58,700 |
| 2025/09/12 | 5,290 | 5,300 | 5,260 | 5,290 | 60,900 |
| 2025/09/11 | 5,420 | 5,430 | 5,260 | 5,310 | 104,400 |
| 2025/09/10 | 5,260 | 5,280 | 5,230 | 5,230 | 33,000 |
| 2025/09/09 | 5,300 | 5,310 | 5,240 | 5,260 | 32,100 |
| 2025/09/08 | 5,260 | 5,290 | 5,240 | 5,250 | 27,000 |
| 2025/09/05 | 5,310 | 5,340 | 5,250 | 5,260 | 38,800 |
| 2025/09/04 | 5,400 | 5,400 | 5,310 | 5,340 | 37,400 |
| 2025/09/03 | 5,450 | 5,540 | 5,380 | 5,400 | 108,200 |
| 2025/09/02 | 5,270 | 5,290 | 5,240 | 5,260 | 20,300 |
| 2025/09/01 | 5,160 | 5,270 | 5,150 | 5,270 | 30,800 |
| 2025/08/29 | 5,170 | 5,230 | 5,140 | 5,190 | 28,300 |
| 2025/08/28 | 5,200 | 5,220 | 5,170 | 5,170 | 23,200 |
| 2025/08/27 | 5,190 | 5,250 | 5,190 | 5,190 | 29,300 |
| 2025/08/26 | 5,270 | 5,280 | 5,170 | 5,180 | 34,300 |
| 2025/08/25 | 5,340 | 5,340 | 5,250 | 5,270 | 42,500 |