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 |
|---|---|---|---|---|---|
| 2025/01/10 | 5,210 | 5,210 | 5,150 | 5,180 | 24,600 |
| 2025/01/09 | 5,220 | 5,240 | 5,190 | 5,220 | 34,900 |
| 2025/01/08 | 5,230 | 5,280 | 5,200 | 5,250 | 58,100 |
| 2025/01/07 | 5,420 | 5,430 | 5,260 | 5,310 | 68,600 |
| 2025/01/06 | 5,530 | 5,570 | 5,450 | 5,470 | 50,000 |
| 2024/12/30 | 5,660 | 5,740 | 5,590 | 5,600 | 68,500 |
| 2024/12/27 | 5,500 | 5,620 | 5,470 | 5,610 | 151,500 |
| 2024/12/26 | 5,540 | 5,590 | 5,530 | 5,570 | 335,100 |
| 2024/12/25 | 5,580 | 5,580 | 5,470 | 5,500 | 132,400 |
| 2024/12/24 | 5,520 | 5,580 | 5,500 | 5,510 | 83,300 |
| 2024/12/23 | 5,530 | 5,570 | 5,510 | 5,510 | 96,800 |
| 2024/12/20 | 5,560 | 5,580 | 5,550 | 5,570 | 48,400 |
| 2024/12/19 | 5,560 | 5,600 | 5,560 | 5,570 | 38,500 |
| 2024/12/18 | 5,600 | 5,610 | 5,550 | 5,570 | 36,500 |
| 2024/12/17 | 5,530 | 5,610 | 5,530 | 5,580 | 46,700 |
| 2024/12/16 | 5,550 | 5,550 | 5,490 | 5,520 | 35,600 |
| 2024/12/13 | 5,530 | 5,560 | 5,520 | 5,550 | 31,600 |
| 2024/12/12 | 5,590 | 5,590 | 5,530 | 5,540 | 48,700 |
| 2024/12/11 | 5,520 | 5,560 | 5,510 | 5,560 | 37,800 |
| 2024/12/10 | 5,540 | 5,550 | 5,460 | 5,490 | 36,100 |
| 2024/12/09 | 5,520 | 5,520 | 5,480 | 5,510 | 26,300 |
| 2024/12/06 | 5,520 | 5,520 | 5,490 | 5,510 | 17,000 |
| 2024/12/05 | 5,480 | 5,520 | 5,460 | 5,520 | 34,000 |
| 2024/12/04 | 5,480 | 5,500 | 5,450 | 5,500 | 42,200 |
| 2024/12/03 | 5,470 | 5,520 | 5,460 | 5,480 | 30,700 |
| 2024/12/02 | 5,430 | 5,470 | 5,410 | 5,440 | 23,600 |
| 2024/11/29 | 5,400 | 5,420 | 5,380 | 5,400 | 22,300 |
| 2024/11/28 | 5,440 | 5,470 | 5,380 | 5,400 | 27,700 |
| 2024/11/27 | 5,520 | 5,530 | 5,430 | 5,440 | 27,100 |
| 2024/11/26 | 5,470 | 5,560 | 5,460 | 5,540 | 39,900 |
| 2024/11/25 | 5,500 | 5,500 | 5,440 | 5,470 | 60,100 |
| 2024/11/22 | 5,500 | 5,500 | 5,450 | 5,480 | 21,100 |
| 2024/11/21 | 5,540 | 5,540 | 5,470 | 5,480 | 16,900 |
| 2024/11/20 | 5,450 | 5,520 | 5,450 | 5,500 | 20,600 |
| 2024/11/19 | 5,490 | 5,550 | 5,460 | 5,470 | 29,900 |
| 2024/11/18 | 5,400 | 5,480 | 5,380 | 5,470 | 33,900 |
| 2024/11/15 | 5,450 | 5,460 | 5,390 | 5,390 | 33,300 |
| 2024/11/14 | 5,500 | 5,630 | 5,470 | 5,490 | 77,400 |
| 2024/11/13 | 5,500 | 5,510 | 5,430 | 5,480 | 59,900 |
| 2024/11/12 | 5,350 | 5,530 | 5,350 | 5,520 | 176,500 |
| 2024/11/11 | 5,110 | 5,170 | 5,090 | 5,160 | 42,400 |
| 2024/11/08 | 5,220 | 5,220 | 5,140 | 5,170 | 33,500 |
| 2024/11/07 | 5,180 | 5,210 | 5,110 | 5,160 | 51,200 |
| 2024/11/06 | 5,180 | 5,250 | 5,170 | 5,190 | 35,900 |
| 2024/11/05 | 5,200 | 5,200 | 5,110 | 5,180 | 27,300 |
| 2024/11/01 | 5,200 | 5,210 | 5,170 | 5,170 | 32,200 |
| 2024/10/31 | 5,240 | 5,250 | 5,200 | 5,220 | 21,800 |
| 2024/10/30 | 5,220 | 5,230 | 5,170 | 5,210 | 51,800 |
| 2024/10/29 | 5,200 | 5,240 | 5,200 | 5,220 | 21,300 |
| 2024/10/28 | 5,160 | 5,210 | 5,150 | 5,190 | 25,100 |
| 2024/10/25 | 5,240 | 5,240 | 5,160 | 5,180 | 28,200 |
| 2024/10/24 | 5,220 | 5,240 | 5,180 | 5,230 | 36,300 |
| 2024/10/23 | 5,220 | 5,240 | 5,180 | 5,190 | 27,200 |
| 2024/10/22 | 5,290 | 5,300 | 5,220 | 5,220 | 28,100 |
| 2024/10/21 | 5,370 | 5,370 | 5,290 | 5,290 | 23,900 |
| 2024/10/18 | 5,350 | 5,370 | 5,320 | 5,370 | 21,700 |
| 2024/10/17 | 5,350 | 5,370 | 5,320 | 5,340 | 23,200 |
| 2024/10/16 | 5,390 | 5,460 | 5,350 | 5,350 | 41,300 |
| 2024/10/15 | 5,400 | 5,400 | 5,350 | 5,390 | 42,600 |
| 2024/10/11 | 5,390 | 5,400 | 5,330 | 5,360 | 39,500 |
| 2024/10/10 | 5,370 | 5,450 | 5,350 | 5,450 | 88,000 |
| 2024/10/09 | 5,290 | 5,320 | 5,280 | 5,310 | 20,900 |
| 2024/10/08 | 5,300 | 5,320 | 5,240 | 5,250 | 38,400 |
| 2024/10/07 | 5,370 | 5,380 | 5,320 | 5,350 | 39,500 |
| 2024/10/04 | 5,290 | 5,360 | 5,290 | 5,340 | 34,300 |
| 2024/10/03 | 5,330 | 5,340 | 5,280 | 5,290 | 32,400 |
| 2024/10/02 | 5,320 | 5,330 | 5,250 | 5,270 | 46,600 |
| 2024/10/01 | 5,300 | 5,370 | 5,300 | 5,350 | 36,400 |
| 2024/09/30 | 5,280 | 5,350 | 5,250 | 5,330 | 52,800 |
| 2024/09/27 | 5,370 | 5,400 | 5,360 | 5,360 | 42,100 |
| 2024/09/26 | 5,280 | 5,370 | 5,280 | 5,370 | 74,300 |
| 2024/09/25 | 5,300 | 5,300 | 5,220 | 5,260 | 36,200 |
| 2024/09/24 | 5,250 | 5,290 | 5,220 | 5,270 | 32,300 |
| 2024/09/20 | 5,280 | 5,310 | 5,230 | 5,250 | 95,200 |
| 2024/09/19 | 5,300 | 5,320 | 5,250 | 5,280 | 33,900 |
| 2024/09/18 | 5,270 | 5,300 | 5,230 | 5,280 | 38,500 |
| 2024/09/17 | 5,150 | 5,260 | 5,150 | 5,260 | 57,300 |
| 2024/09/13 | 5,180 | 5,180 | 5,090 | 5,110 | 64,200 |
| 2024/09/12 | 5,160 | 5,230 | 5,150 | 5,210 | 40,200 |
| 2024/09/11 | 5,240 | 5,240 | 5,160 | 5,190 | 42,600 |
| 2024/09/10 | 5,300 | 5,310 | 5,260 | 5,310 | 57,300 |
| 2024/09/09 | 5,240 | 5,300 | 5,190 | 5,290 | 53,400 |
| 2024/09/06 | 5,350 | 5,350 | 5,240 | 5,280 | 57,800 |
| 2024/09/05 | 5,280 | 5,370 | 5,240 | 5,350 | 62,400 |
| 2024/09/04 | 5,220 | 5,320 | 5,220 | 5,290 | 95,700 |
| 2024/09/03 | 5,230 | 5,240 | 5,190 | 5,230 | 33,100 |
| 2024/09/02 | 5,260 | 5,260 | 5,120 | 5,190 | 39,100 |
| 2024/08/30 | 5,280 | 5,320 | 5,250 | 5,290 | 74,400 |
| 2024/08/29 | 5,140 | 5,280 | 5,130 | 5,280 | 134,200 |
| 2024/08/28 | 5,110 | 5,110 | 5,030 | 5,090 | 39,200 |
| 2024/08/27 | 5,110 | 5,120 | 5,080 | 5,120 | 21,600 |
| 2024/08/26 | 5,100 | 5,130 | 5,090 | 5,110 | 59,400 |
| 2024/08/23 | 5,170 | 5,180 | 5,120 | 5,150 | 41,500 |
| 2024/08/22 | 5,090 | 5,150 | 5,080 | 5,150 | 85,400 |
| 2024/08/21 | 5,080 | 5,090 | 5,010 | 5,090 | 42,400 |
| 2024/08/20 | 5,000 | 5,090 | 4,995 | 5,090 | 63,300 |
| 2024/08/19 | 4,990 | 5,020 | 4,940 | 5,010 | 50,100 |
| 2024/08/16 | 5,030 | 5,040 | 4,990 | 5,040 | 69,700 |
| 2024/08/15 | 4,985 | 5,050 | 4,970 | 5,010 | 89,800 |
| 2024/08/14 | 4,950 | 5,010 | 4,890 | 4,980 | 101,500 |
| 2024/08/13 | 4,850 | 5,020 | 4,850 | 4,920 | 153,600 |
| 2024/08/09 | 4,835 | 4,835 | 4,685 | 4,760 | 84,900 |
| 2024/08/08 | 4,700 | 4,790 | 4,680 | 4,770 | 78,700 |
| 2024/08/07 | 4,655 | 4,780 | 4,605 | 4,710 | 103,200 |
| 2024/08/06 | 4,625 | 4,815 | 4,625 | 4,710 | 144,500 |
| 2024/08/05 | 4,570 | 4,740 | 4,510 | 4,555 | 154,700 |
| 2024/08/02 | 4,745 | 4,770 | 4,700 | 4,725 | 78,600 |
| 2024/08/01 | 4,980 | 4,980 | 4,830 | 4,830 | 72,400 |
| 2024/07/31 | 4,930 | 5,020 | 4,930 | 5,020 | 63,900 |
| 2024/07/30 | 5,020 | 5,020 | 4,940 | 4,955 | 50,700 |
| 2024/07/29 | 4,995 | 5,020 | 4,970 | 5,020 | 50,200 |
| 2024/07/26 | 4,955 | 4,995 | 4,930 | 4,965 | 49,500 |
| 2024/07/25 | 4,940 | 4,980 | 4,920 | 4,945 | 66,400 |
| 2024/07/24 | 4,995 | 4,995 | 4,915 | 4,940 | 84,400 |
| 2024/07/23 | 5,000 | 5,020 | 4,965 | 4,995 | 34,000 |
| 2024/07/22 | 5,000 | 5,010 | 4,950 | 4,960 | 56,600 |
| 2024/07/19 | 5,030 | 5,030 | 4,975 | 5,000 | 47,100 |
| 2024/07/18 | 5,000 | 5,060 | 4,985 | 5,030 | 69,000 |
| 2024/07/17 | 4,960 | 5,010 | 4,930 | 5,000 | 56,500 |
| 2024/07/16 | 5,010 | 5,010 | 4,925 | 4,935 | 68,600 |
| 2024/07/12 | 4,935 | 5,010 | 4,930 | 5,010 | 136,000 |
| 2024/07/11 | 4,910 | 4,965 | 4,895 | 4,945 | 117,200 |
| 2024/07/10 | 4,845 | 4,910 | 4,830 | 4,895 | 90,800 |
| 2024/07/09 | 4,840 | 4,915 | 4,840 | 4,890 | 116,100 |
| 2024/07/08 | 4,870 | 4,885 | 4,815 | 4,835 | 89,500 |
| 2024/07/05 | 4,875 | 4,885 | 4,815 | 4,815 | 61,000 |
| 2024/07/04 | 4,835 | 4,875 | 4,835 | 4,875 | 50,400 |
| 2024/07/03 | 4,840 | 4,870 | 4,815 | 4,835 | 114,000 |
| 2024/07/02 | 4,795 | 4,835 | 4,795 | 4,805 | 92,200 |
| 2024/07/01 | 4,830 | 4,835 | 4,760 | 4,795 | 96,600 |
| 2024/06/28 | 4,835 | 4,840 | 4,785 | 4,830 | 81,600 |
| 2024/06/27 | 4,815 | 4,865 | 4,760 | 4,845 | 195,900 |
| 2024/06/26 | 4,795 | 4,795 | 4,740 | 4,770 | 301,800 |
| 2024/06/25 | 4,745 | 4,805 | 4,745 | 4,765 | 236,100 |
| 2024/06/24 | 4,790 | 4,810 | 4,745 | 4,755 | 244,100 |
| 2024/06/21 | 4,770 | 4,815 | 4,765 | 4,765 | 203,800 |
| 2024/06/20 | 4,810 | 4,830 | 4,715 | 4,790 | 163,200 |
| 2024/06/19 | 4,790 | 4,805 | 4,775 | 4,805 | 103,800 |
| 2024/06/18 | 4,765 | 4,780 | 4,755 | 4,780 | 61,900 |
| 2024/06/17 | 4,770 | 4,780 | 4,720 | 4,765 | 98,400 |
| 2024/06/14 | 4,740 | 4,800 | 4,715 | 4,800 | 171,500 |
| 2024/06/13 | 4,710 | 4,720 | 4,670 | 4,680 | 65,400 |
| 2024/06/12 | 4,740 | 4,780 | 4,705 | 4,715 | 88,800 |
| 2024/06/11 | 4,745 | 4,755 | 4,670 | 4,670 | 79,400 |
| 2024/06/10 | 4,685 | 4,745 | 4,685 | 4,745 | 73,400 |
| 2024/06/07 | 4,725 | 4,730 | 4,690 | 4,715 | 70,800 |
| 2024/06/06 | 4,705 | 4,720 | 4,680 | 4,705 | 56,300 |
| 2024/06/05 | 4,705 | 4,730 | 4,690 | 4,705 | 70,900 |
| 2024/06/04 | 4,705 | 4,710 | 4,680 | 4,705 | 69,900 |
| 2024/06/03 | 4,685 | 4,720 | 4,680 | 4,690 | 81,200 |
| 2024/05/31 | 4,685 | 4,705 | 4,665 | 4,695 | 126,600 |
| 2024/05/30 | 4,610 | 4,665 | 4,590 | 4,665 | 63,500 |
| 2024/05/29 | 4,675 | 4,685 | 4,615 | 4,630 | 57,700 |
| 2024/05/28 | 4,660 | 4,685 | 4,640 | 4,660 | 61,400 |
| 2024/05/27 | 4,710 | 4,710 | 4,645 | 4,660 | 65,800 |
| 2024/05/24 | 4,655 | 4,710 | 4,650 | 4,695 | 100,900 |
| 2024/05/23 | 4,600 | 4,680 | 4,580 | 4,680 | 112,200 |
| 2024/05/22 | 4,595 | 4,625 | 4,585 | 4,600 | 129,200 |
| 2024/05/21 | 4,565 | 4,610 | 4,550 | 4,550 | 78,800 |
| 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 |