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

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
2024/05/20 4,515 4,570 4,515 4,540 78,000
2024/05/17 4,520 4,540 4,495 4,515 41,400
2024/05/16 4,505 4,525 4,480 4,520 48,000
2024/05/15 4,580 4,595 4,510 4,510 66,600
2024/05/14 4,535 4,605 4,525 4,575 91,700
2024/05/13 4,580 4,615 4,515 4,540 111,400
2024/05/10 4,525 4,540 4,470 4,530 76,700
2024/05/09 4,515 4,535 4,490 4,515 50,100
2024/05/08 4,500 4,560 4,495 4,515 104,900
2024/05/07 4,445 4,500 4,445 4,490 103,100
2024/05/02 4,440 4,440 4,400 4,420 70,800
2024/05/01 4,405 4,445 4,400 4,430 55,300
2024/04/30 4,370 4,400 4,345 4,400 44,500
2024/04/26 4,370 4,380 4,315 4,380 79,000
2024/04/25 4,370 4,415 4,355 4,375 125,200
2024/04/24 4,355 4,365 4,330 4,340 61,200
2024/04/23 4,355 4,365 4,335 4,350 36,900
2024/04/22 4,335 4,385 4,335 4,365 76,200
2024/04/19 4,325 4,325 4,255 4,275 55,700
2024/04/18 4,300 4,330 4,300 4,310 39,800
2024/04/17 4,345 4,345 4,270 4,280 52,400
2024/04/16 4,315 4,365 4,310 4,325 68,100
2024/04/15 4,310 4,345 4,310 4,325 28,500
2024/04/12 4,335 4,365 4,325 4,340 49,100
2024/04/11 4,350 4,350 4,305 4,325 63,200
2024/04/10 4,315 4,360 4,315 4,355 79,400
2024/04/09 4,270 4,305 4,260 4,295 51,300
2024/04/08 4,250 4,265 4,235 4,260 52,100
2024/04/05 4,180 4,245 4,160 4,230 98,100
2024/04/04 4,215 4,225 4,185 4,205 101,300
2024/04/03 4,180 4,190 4,150 4,160 150,600
2024/04/02 4,285 4,290 4,190 4,220 139,200
2024/04/01 4,320 4,335 4,290 4,320 84,100
2024/03/29 4,255 4,315 4,255 4,315 70,600
2024/03/28 4,265 4,295 4,240 4,250 64,200
2024/03/27 4,260 4,270 4,220 4,265 80,600
2024/03/26 4,180 4,240 4,145 4,240 166,400
2024/03/25 4,340 4,345 4,290 4,290 98,400
2024/03/22 4,335 4,345 4,310 4,345 53,900
2024/03/21 4,365 4,370 4,320 4,335 68,700
2024/03/19 4,355 4,365 4,315 4,365 59,200
2024/03/18 4,395 4,395 4,355 4,355 68,600
2024/03/15 4,390 4,405 4,365 4,395 100,400
2024/03/14 4,335 4,400 4,320 4,380 88,900
2024/03/13 4,360 4,365 4,305 4,330 85,700
2024/03/12 4,325 4,350 4,260 4,350 111,400
2024/03/11 4,240 4,325 4,235 4,310 194,400
2024/03/08 4,145 4,185 4,140 4,170 79,100
2024/03/07 4,155 4,185 4,125 4,180 98,200
2024/03/06 4,140 4,165 4,135 4,150 80,900
2024/03/05 4,205 4,205 4,135 4,135 127,500
2024/03/04 4,280 4,310 4,205 4,215 130,800
2024/03/01 4,310 4,340 4,260 4,280 140,400
2024/02/29 4,245 4,275 4,220 4,230 142,400
2024/02/28 4,225 4,270 4,210 4,240 111,200
2024/02/27 4,220 4,260 4,205 4,220 114,900
2024/02/26 4,240 4,255 4,210 4,220 92,800
2024/02/22 4,270 4,275 4,230 4,245 91,600
2024/02/21 4,230 4,295 4,225 4,275 130,600
2024/02/20 4,180 4,225 4,165 4,225 131,500
2024/02/19 4,175 4,195 4,145 4,175 141,500
2024/02/16 4,195 4,195 4,130 4,180 174,300
2024/02/15 4,190 4,235 4,135 4,195 212,700
2024/02/14 4,410 4,430 4,190 4,190 494,000
2024/02/13 4,615 4,630 4,580 4,595 158,300
2024/02/09 4,585 4,620 4,575 4,610 81,600
2024/02/08 4,580 4,625 4,570 4,600 98,800
2024/02/07 4,630 4,630 4,565 4,590 103,300
2024/02/06 4,645 4,650 4,605 4,635 72,500
2024/02/05 4,605 4,660 4,590 4,645 103,000
2024/02/02 4,615 4,620 4,595 4,605 81,600
2024/02/01 4,525 4,625 4,510 4,605 135,000
2024/01/31 4,485 4,535 4,475 4,525 141,000
2024/01/30 4,495 4,505 4,445 4,485 171,100
2024/01/29 4,450 4,460 4,425 4,450 86,700
2024/01/26 4,460 4,465 4,420 4,440 99,800
2024/01/25 4,430 4,465 4,410 4,465 152,200
2024/01/24 4,460 4,475 4,430 4,455 145,400
2024/01/23 4,465 4,485 4,440 4,440 113,900
2024/01/22 4,480 4,490 4,465 4,470 62,300
2024/01/19 4,490 4,495 4,460 4,480 82,800
2024/01/18 4,505 4,525 4,490 4,490 72,200
2024/01/17 4,580 4,590 4,510 4,510 104,400
2024/01/16 4,610 4,630 4,580 4,580 60,900
2024/01/15 4,615 4,630 4,585 4,615 64,900
2024/01/12 4,640 4,640 4,585 4,615 92,700
2024/01/11 4,650 4,650 4,610 4,625 84,400
2024/01/10 4,610 4,650 4,600 4,625 82,500
2024/01/09 4,550 4,590 4,540 4,590 63,600
2024/01/05 4,580 4,580 4,520 4,530 79,100
2024/01/04 4,520 4,570 4,490 4,565 85,500
2023/12/29 4,545 4,570 4,530 4,570 82,500
2023/12/28 4,455 4,555 4,455 4,550 148,400
2023/12/27 4,565 4,630 4,545 4,610 377,500
2023/12/26 4,595 4,610 4,565 4,570 293,500
2023/12/25 4,650 4,655 4,610 4,610 223,000
2023/12/22 4,630 4,640 4,610 4,620 153,800
2023/12/21 4,645 4,645 4,595 4,625 128,300
2023/12/20 4,665 4,690 4,650 4,660 77,600
2023/12/19 4,655 4,660 4,630 4,650 87,700
2023/12/18 4,630 4,670 4,610 4,665 88,800
2023/12/15 4,635 4,645 4,565 4,625 199,400
2023/12/14 4,705 4,705 4,655 4,665 103,500
2023/12/13 4,730 4,735 4,675 4,685 122,500
2023/12/12 4,765 4,765 4,715 4,730 101,100
2023/12/11 4,785 4,785 4,740 4,765 84,900
2023/12/08 4,800 4,810 4,725 4,735 182,000
2023/12/07 4,815 4,820 4,780 4,785 116,700
2023/12/06 4,820 4,855 4,820 4,825 116,000
2023/12/05 4,800 4,845 4,790 4,810 115,200
2023/12/04 4,850 4,870 4,770 4,805 199,500
2023/12/01 4,835 4,890 4,835 4,865 149,800
2023/11/30 4,815 4,820 4,755 4,780 121,000
2023/11/29 4,825 4,835 4,805 4,815 83,400
2023/11/28 4,810 4,830 4,795 4,830 78,000
2023/11/27 4,785 4,805 4,770 4,800 82,000
2023/11/24 4,790 4,790 4,755 4,765 89,500
2023/11/22 4,815 4,820 4,765 4,765 65,300
2023/11/21 4,790 4,815 4,760 4,810 96,100
2023/11/20 4,830 4,830 4,785 4,785 109,400
2023/11/17 4,820 4,835 4,810 4,830 69,000
2023/11/16 4,895 4,895 4,810 4,820 99,200
2023/11/15 4,860 4,910 4,845 4,890 76,200
2023/11/14 4,815 4,845 4,800 4,825 51,400
2023/11/13 4,820 4,855 4,765 4,785 83,500
2023/11/10 4,800 4,815 4,680 4,790 254,500
2023/11/09 4,965 4,995 4,930 4,985 70,200
2023/11/08 4,920 4,945 4,885 4,945 75,800
2023/11/07 4,960 4,990 4,895 4,905 72,900
2023/11/06 4,990 4,990 4,950 4,950 53,500
2023/11/02 4,990 4,990 4,925 4,955 43,800
2023/11/01 5,000 5,020 4,945 4,965 54,300
2023/10/31 4,895 4,960 4,885 4,960 54,500
2023/10/30 4,960 4,960 4,865 4,880 72,800
2023/10/27 4,960 4,970 4,925 4,970 44,100
2023/10/26 5,050 5,110 4,940 4,945 76,600
2023/10/25 5,150 5,150 5,060 5,070 70,200
2023/10/24 5,050 5,150 5,030 5,150 85,100
2023/10/23 5,000 5,090 4,985 5,050 85,000
2023/10/20 5,020 5,020 4,985 4,985 33,200
2023/10/19 4,945 5,020 4,940 5,010 36,700
2023/10/18 5,000 5,000 4,935 4,970 35,900
2023/10/17 4,970 5,010 4,960 4,990 30,100
2023/10/16 4,990 5,010 4,945 4,960 33,500
2023/10/13 5,020 5,030 4,975 4,990 29,500
2023/10/12 5,040 5,090 5,010 5,050 60,800
2023/10/11 5,020 5,040 5,010 5,030 44,600
2023/10/10 4,965 5,030 4,950 5,020 65,300
2023/10/06 4,895 4,935 4,885 4,920 47,300
2023/10/05 4,840 4,910 4,840 4,895 36,500
2023/10/04 4,845 4,880 4,825 4,840 65,800
2023/10/03 4,910 4,925 4,860 4,860 64,100
2023/10/02 4,945 5,020 4,910 4,910 95,700
2023/09/29 4,990 4,990 4,900 4,920 52,300
2023/09/28 4,985 5,020 4,950 4,995 60,400
2023/09/27 4,955 4,990 4,920 4,990 60,800
2023/09/26 4,980 5,010 4,945 4,955 63,200
2023/09/25 4,885 4,975 4,875 4,975 59,400
2023/09/22 4,900 4,915 4,860 4,890 82,400
2023/09/21 4,930 4,965 4,900 4,915 34,700
2023/09/20 4,935 4,965 4,925 4,930 49,700
2023/09/19 4,950 4,950 4,910 4,935 39,400
2023/09/15 4,955 4,970 4,935 4,950 63,800
2023/09/14 4,955 4,965 4,935 4,945 34,100
2023/09/13 4,955 4,960 4,935 4,955 24,700
2023/09/12 4,920 4,970 4,920 4,965 28,200
2023/09/11 4,915 4,935 4,885 4,910 37,000
2023/09/08 4,930 4,965 4,890 4,900 62,600
2023/09/07 4,975 4,975 4,935 4,955 43,300
2023/09/06 4,975 4,990 4,950 4,985 35,900
2023/09/05 4,980 4,990 4,940 4,970 32,700
2023/09/04 4,985 4,990 4,965 4,980 35,400
2023/09/01 4,945 4,980 4,945 4,975 41,100
2023/08/31 4,950 4,970 4,945 4,955 34,800
2023/08/30 4,965 4,975 4,945 4,960 28,300
2023/08/29 4,925 4,965 4,920 4,950 38,200
2023/08/28 4,935 4,940 4,905 4,920 30,400
2023/08/25 4,925 4,945 4,905 4,920 63,300
2023/08/24 4,890 4,930 4,880 4,925 51,600
2023/08/23 4,860 4,885 4,860 4,870 32,300
2023/08/22 4,865 4,875 4,830 4,875 23,700
2023/08/21 4,815 4,855 4,805 4,840 30,800
2023/08/18 4,850 4,850 4,800 4,815 40,600
2023/08/17 4,895 4,895 4,830 4,850 63,200
2023/08/16 4,910 4,910 4,875 4,895 52,500
2023/08/15 4,950 4,960 4,925 4,930 34,900
2023/08/14 4,950 5,000 4,950 4,970 43,600
2023/08/10 4,920 4,940 4,885 4,940 62,500
2023/08/09 4,865 4,940 4,855 4,905 181,500
2023/08/08 5,060 5,140 5,060 5,120 74,200
2023/08/07 4,980 5,050 4,965 5,050 61,100
2023/08/04 4,935 4,980 4,920 4,980 31,300
2023/08/03 5,000 5,000 4,940 4,950 66,700
2023/08/02 5,050 5,050 5,000 5,030 36,400
2023/08/01 5,100 5,100 5,070 5,070 24,700
2023/07/31 5,100 5,110 5,070 5,080 34,500
2023/07/28 5,000 5,060 4,995 5,050 50,700
2023/07/27 5,040 5,050 5,010 5,050 28,000
2023/07/26 5,040 5,040 5,000 5,040 25,400
2023/07/25 5,020 5,040 5,000 5,040 35,800

このページの先頭へ