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
2007/12/28 2,720 2,770 2,715 2,765 10,500
2007/12/27 2,770 2,770 2,725 2,760 16,400
2007/12/26 2,775 2,775 2,725 2,775 13,500
2007/12/25 2,800 2,800 2,770 2,775 20,300
2007/12/21 2,815 2,830 2,800 2,830 45,600
2007/12/20 2,825 2,825 2,790 2,820 21,300
2007/12/19 2,825 2,830 2,800 2,805 25,900
2007/12/18 2,810 2,825 2,785 2,825 17,100
2007/12/17 2,805 2,820 2,800 2,800 15,600
2007/12/14 2,805 2,825 2,800 2,815 35,200
2007/12/13 2,850 2,850 2,805 2,810 21,500
2007/12/12 2,805 2,830 2,800 2,810 27,800
2007/12/11 2,835 2,845 2,830 2,835 11,500
2007/12/10 2,830 2,835 2,820 2,830 12,000
2007/12/07 2,820 2,840 2,815 2,830 27,800
2007/12/06 2,840 2,840 2,800 2,825 27,000
2007/12/05 2,800 2,820 2,785 2,820 24,700
2007/12/04 2,800 2,815 2,765 2,765 10,700
2007/12/03 2,800 2,805 2,790 2,800 14,700
2007/11/30 2,770 2,800 2,750 2,800 30,800
2007/11/29 2,740 2,770 2,735 2,760 24,600
2007/11/28 2,720 2,775 2,720 2,765 18,100
2007/11/27 2,755 2,790 2,715 2,770 16,100
2007/11/26 2,730 2,775 2,730 2,760 16,000
2007/11/22 2,780 2,790 2,710 2,725 14,400
2007/11/21 2,745 2,760 2,715 2,715 13,000
2007/11/20 2,715 2,725 2,680 2,720 16,500
2007/11/19 2,735 2,735 2,700 2,715 10,700
2007/11/16 2,730 2,730 2,680 2,715 11,200
2007/11/15 2,715 2,735 2,700 2,735 9,400
2007/11/14 2,690 2,715 2,690 2,715 16,300
2007/11/13 2,700 2,735 2,680 2,690 11,500
2007/11/12 2,775 2,780 2,730 2,730 17,400
2007/11/09 2,780 2,780 2,740 2,760 25,900
2007/11/08 2,755 2,770 2,745 2,750 20,600
2007/11/07 2,785 2,795 2,765 2,765 11,700
2007/11/06 2,775 2,790 2,750 2,780 19,400
2007/11/05 2,800 2,805 2,750 2,785 19,400
2007/11/02 2,780 2,800 2,770 2,770 12,600
2007/11/01 2,790 2,815 2,790 2,815 17,800
2007/10/31 2,790 2,800 2,780 2,800 10,100
2007/10/30 2,770 2,790 2,770 2,790 10,700
2007/10/29 2,745 2,795 2,745 2,775 10,900
2007/10/26 2,770 2,785 2,735 2,785 9,900
2007/10/25 2,800 2,800 2,750 2,750 13,200
2007/10/24 2,785 2,795 2,765 2,795 10,800
2007/10/23 2,790 2,795 2,770 2,790 6,800
2007/10/22 2,800 2,805 2,780 2,790 14,500
2007/10/19 2,820 2,820 2,800 2,805 17,200
2007/10/18 2,810 2,850 2,810 2,850 18,000
2007/10/17 2,815 2,840 2,805 2,810 17,100
2007/10/16 2,855 2,855 2,815 2,815 11,300
2007/10/15 2,860 2,860 2,820 2,835 7,800
2007/10/12 2,820 2,850 2,800 2,800 15,500
2007/10/11 2,860 2,875 2,775 2,870 20,100
2007/10/10 2,850 2,875 2,845 2,855 11,800
2007/10/09 2,885 2,890 2,850 2,860 16,300
2007/10/05 2,865 2,870 2,855 2,855 10,700
2007/10/04 2,850 2,870 2,830 2,860 9,900
2007/10/03 2,845 2,870 2,835 2,870 12,700
2007/10/02 2,845 2,845 2,835 2,840 14,000
2007/10/01 2,850 2,850 2,825 2,830 11,400
2007/09/28 2,900 2,900 2,840 2,850 25,500
2007/09/27 2,855 2,900 2,820 2,900 20,800
2007/09/26 2,825 2,875 2,810 2,875 23,900
2007/09/25 2,840 2,840 2,785 2,800 15,700
2007/09/21 2,760 2,800 2,755 2,800 10,700
2007/09/20 2,800 2,800 2,725 2,800 16,200
2007/09/19 2,710 2,780 2,710 2,780 20,200
2007/09/18 2,750 2,755 2,680 2,730 17,500
2007/09/14 2,760 2,785 2,740 2,760 43,800
2007/09/13 2,655 2,730 2,655 2,730 24,800
2007/09/12 2,675 2,700 2,660 2,660 9,200
2007/09/11 2,630 2,675 2,630 2,660 11,200
2007/09/10 2,680 2,685 2,665 2,670 8,700
2007/09/07 2,700 2,710 2,680 2,700 13,900
2007/09/06 2,700 2,735 2,695 2,700 13,800
2007/09/05 2,740 2,745 2,695 2,715 16,700
2007/09/04 2,735 2,755 2,730 2,750 10,700
2007/09/03 2,770 2,795 2,745 2,775 15,100
2007/08/31 2,710 2,760 2,705 2,760 16,800
2007/08/30 2,720 2,745 2,705 2,745 11,100
2007/08/29 2,720 2,735 2,700 2,700 8,800
2007/08/28 2,735 2,745 2,715 2,720 8,500
2007/08/27 2,780 2,780 2,745 2,755 7,100
2007/08/24 2,735 2,775 2,735 2,740 9,900
2007/08/23 2,715 2,735 2,710 2,730 7,800
2007/08/22 2,705 2,730 2,705 2,710 5,700
2007/08/21 2,675 2,730 2,675 2,730 7,900
2007/08/20 2,725 2,750 2,650 2,670 13,800
2007/08/17 2,765 2,770 2,650 2,650 17,500
2007/08/16 2,800 2,820 2,750 2,785 14,600
2007/08/15 2,830 2,860 2,830 2,835 15,000
2007/08/14 2,815 2,850 2,815 2,830 6,600
2007/08/13 2,815 2,865 2,810 2,845 14,500
2007/08/10 2,835 2,865 2,800 2,820 21,400
2007/08/09 2,800 2,865 2,800 2,835 19,700
2007/08/08 2,810 2,830 2,785 2,810 17,600
2007/08/07 2,800 2,845 2,790 2,810 25,000
2007/08/06 2,800 2,840 2,790 2,820 4,200
2007/08/03 2,800 2,810 2,785 2,805 11,700
2007/08/02 2,795 2,830 2,785 2,820 10,400
2007/08/01 2,850 2,880 2,840 2,840 9,500
2007/07/31 2,890 2,890 2,850 2,880 4,600
2007/07/30 2,760 2,900 2,755 2,900 13,200
2007/07/27 2,800 2,820 2,755 2,790 9,800
2007/07/26 2,855 2,855 2,830 2,830 11,400
2007/07/25 2,900 2,900 2,855 2,855 12,200
2007/07/24 2,835 2,880 2,820 2,875 12,100
2007/07/23 2,890 2,895 2,860 2,875 14,700
2007/07/20 2,905 2,920 2,880 2,890 11,200
2007/07/19 2,900 2,950 2,880 2,945 25,200
2007/07/18 2,925 2,925 2,900 2,905 16,200
2007/07/17 2,905 2,930 2,905 2,920 10,200
2007/07/13 2,945 2,945 2,905 2,935 16,100
2007/07/12 2,930 2,940 2,910 2,940 6,200
2007/07/11 2,945 2,950 2,910 2,930 41,300
2007/07/10 2,905 2,935 2,905 2,935 10,900
2007/07/09 2,910 2,935 2,910 2,930 6,000
2007/07/06 2,935 2,940 2,915 2,915 9,700
2007/07/05 2,940 2,940 2,920 2,935 7,800
2007/07/04 2,940 2,945 2,930 2,935 12,200
2007/07/03 2,950 2,950 2,930 2,950 30,700
2007/07/02 2,925 2,940 2,910 2,925 13,500
2007/06/29 2,915 2,935 2,915 2,930 17,500
2007/06/28 2,920 2,950 2,915 2,950 29,400
2007/06/27 2,890 2,910 2,870 2,905 17,000
2007/06/26 2,895 2,900 2,865 2,885 11,300
2007/06/25 2,950 2,950 2,930 2,930 37,200
2007/06/22 2,940 2,950 2,930 2,950 12,200
2007/06/21 2,945 2,945 2,920 2,940 13,300
2007/06/20 2,950 2,950 2,920 2,935 15,300
2007/06/19 2,940 2,950 2,935 2,940 14,300
2007/06/18 2,950 2,950 2,940 2,950 10,200
2007/06/15 2,920 2,940 2,920 2,940 7,200
2007/06/14 2,925 2,935 2,910 2,920 7,300
2007/06/13 2,910 2,930 2,910 2,925 6,500
2007/06/12 2,945 2,945 2,910 2,915 14,300
2007/06/11 2,940 2,945 2,940 2,945 8,900
2007/06/08 2,935 2,935 2,910 2,935 30,100
2007/06/07 2,935 2,935 2,905 2,930 12,700
2007/06/06 2,950 2,950 2,925 2,925 11,200
2007/06/05 2,955 2,955 2,935 2,940 18,300
2007/06/04 2,950 2,970 2,935 2,960 29,000
2007/06/01 2,945 2,950 2,925 2,935 21,500
2007/05/31 2,950 2,950 2,930 2,940 14,400
2007/05/30 2,950 2,950 2,910 2,950 35,600
2007/05/29 2,890 2,935 2,890 2,935 27,600
2007/05/28 2,890 2,900 2,885 2,900 18,000
2007/05/25 2,900 2,900 2,875 2,885 14,000
2007/05/24 2,885 2,900 2,875 2,895 26,900
2007/05/23 2,850 2,880 2,850 2,860 11,400
2007/05/22 2,840 2,840 2,810 2,835 10,100
2007/05/21 2,830 2,845 2,810 2,830 10,700
2007/05/18 2,870 2,875 2,815 2,830 12,300
2007/05/17 2,900 2,905 2,880 2,880 8,700
2007/05/16 2,870 2,885 2,855 2,880 18,300
2007/05/15 2,900 2,910 2,850 2,865 20,500
2007/05/14 2,950 2,950 2,905 2,915 40,200
2007/05/11 2,925 2,965 2,900 2,960 32,900
2007/05/10 2,955 2,955 2,900 2,920 33,700
2007/05/09 2,970 2,975 2,950 2,965 29,900
2007/05/08 2,940 2,980 2,935 2,975 64,600
2007/05/07 2,900 2,935 2,895 2,930 29,300
2007/05/02 2,890 2,900 2,870 2,895 22,300
2007/05/01 2,880 2,885 2,855 2,855 27,900
2007/04/27 2,855 2,880 2,840 2,855 29,600
2007/04/26 2,810 2,880 2,810 2,855 87,000
2007/04/25 2,850 2,850 2,825 2,840 40,200
2007/04/24 2,795 2,850 2,795 2,850 39,700
2007/04/23 2,800 2,830 2,790 2,795 34,200
2007/04/20 2,790 2,800 2,775 2,795 23,700
2007/04/19 2,765 2,790 2,760 2,780 20,900
2007/04/18 2,785 2,790 2,770 2,790 12,700
2007/04/17 2,785 2,790 2,770 2,770 17,800
2007/04/16 2,785 2,790 2,780 2,785 16,300
2007/04/13 2,755 2,775 2,755 2,755 9,500
2007/04/12 2,755 2,770 2,730 2,755 16,300
2007/04/11 2,760 2,780 2,760 2,760 6,700
2007/04/10 2,795 2,795 2,775 2,775 12,200
2007/04/09 2,775 2,795 2,770 2,795 21,300
2007/04/06 2,750 2,760 2,735 2,750 9,500
2007/04/05 2,750 2,770 2,725 2,745 10,800
2007/04/04 2,750 2,770 2,730 2,750 12,500
2007/04/03 2,740 2,750 2,710 2,745 32,200
2007/04/02 2,740 2,740 2,660 2,660 12,800
2007/03/30 2,695 2,720 2,680 2,705 12,900
2007/03/29 2,650 2,690 2,650 2,675 10,900
2007/03/28 2,675 2,695 2,660 2,675 12,900
2007/03/27 2,695 2,695 2,655 2,670 22,600
2007/03/26 2,700 2,705 2,675 2,685 18,100
2007/03/23 2,730 2,730 2,680 2,695 21,100
2007/03/22 2,700 2,705 2,680 2,690 42,900
2007/03/20 2,710 2,715 2,680 2,690 17,500
2007/03/19 2,715 2,725 2,695 2,695 19,900
2007/03/16 2,730 2,785 2,715 2,715 14,500
2007/03/15 2,715 2,755 2,715 2,755 15,200
2007/03/14 2,740 2,740 2,700 2,700 27,100
2007/03/13 2,770 2,780 2,750 2,750 8,000
2007/03/12 2,790 2,790 2,760 2,780 12,800
2007/03/09 2,800 2,810 2,735 2,740 54,800
2007/03/08 2,790 2,800 2,755 2,800 21,400
2007/03/07 2,820 2,820 2,780 2,790 34,500
2007/03/06 2,610 2,795 2,610 2,785 53,400
2007/03/05 2,670 2,675 2,595 2,600 40,300
2007/03/02 2,720 2,720 2,675 2,675 17,200
2007/03/01 2,740 2,740 2,690 2,715 29,600
2007/02/28 2,750 2,780 2,650 2,735 36,900
2007/02/27 2,800 2,805 2,770 2,800 20,100
2007/02/26 2,825 2,825 2,800 2,800 18,000
2007/02/23 2,800 2,825 2,800 2,825 18,100
2007/02/22 2,815 2,830 2,800 2,825 20,200
2007/02/21 2,790 2,810 2,790 2,800 14,900
2007/02/20 2,785 2,810 2,785 2,790 20,900
2007/02/19 2,830 2,850 2,800 2,810 19,500
2007/02/16 2,805 2,820 2,800 2,800 15,100
2007/02/15 2,790 2,800 2,790 2,800 8,300
2007/02/14 2,790 2,815 2,780 2,785 11,400
2007/02/13 2,760 2,800 2,755 2,780 10,000
2007/02/09 2,715 2,770 2,715 2,770 16,900
2007/02/08 2,735 2,740 2,715 2,715 11,800
2007/02/07 2,725 2,745 2,715 2,725 21,400
2007/02/06 2,750 2,775 2,715 2,725 15,200
2007/02/05 2,800 2,800 2,750 2,755 19,100
2007/02/02 2,800 2,810 2,785 2,785 20,600
2007/02/01 2,790 2,825 2,790 2,805 14,500
2007/01/31 2,875 2,875 2,800 2,800 14,700
2007/01/30 2,825 2,870 2,805 2,870 24,400
2007/01/29 2,800 2,840 2,780 2,810 22,300
2007/01/26 2,850 2,850 2,800 2,820 24,200
2007/01/25 2,900 2,900 2,850 2,850 16,600
2007/01/24 2,880 2,900 2,860 2,870 13,600
2007/01/23 2,910 2,910 2,895 2,905 12,900
2007/01/22 2,905 2,925 2,890 2,910 13,000
2007/01/19 2,895 2,935 2,880 2,925 22,900
2007/01/18 2,895 2,915 2,855 2,875 19,900
2007/01/17 2,925 2,925 2,865 2,880 37,000
2007/01/16 2,900 2,925 2,875 2,925 66,600
2007/01/15 2,900 2,920 2,885 2,905 46,300
2007/01/12 2,800 2,915 2,800 2,895 26,700
2007/01/11 2,885 2,890 2,810 2,820 30,700
2007/01/10 2,950 2,950 2,890 2,895 29,800
2007/01/09 2,925 2,980 2,915 2,925 23,200
2007/01/05 2,960 2,985 2,945 2,945 41,900
2007/01/04 3,000 3,050 2,970 3,010 44,800

このページの先頭へ