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
2009/12/30 2,870 2,870 2,745 2,785 38,100
2009/12/29 2,900 2,900 2,855 2,870 20,200
2009/12/28 2,850 2,890 2,825 2,870 36,700
2009/12/25 2,990 3,000 2,985 2,990 44,500
2009/12/24 2,985 2,995 2,980 2,995 24,600
2009/12/22 2,985 2,990 2,980 2,985 22,300
2009/12/21 2,990 2,990 2,980 2,980 25,000
2009/12/18 2,980 2,985 2,970 2,980 20,700
2009/12/17 2,980 2,980 2,965 2,965 22,700
2009/12/16 2,960 2,970 2,950 2,970 23,600
2009/12/15 2,955 2,960 2,940 2,960 13,400
2009/12/14 2,965 2,965 2,940 2,955 24,500
2009/12/11 2,925 2,940 2,920 2,940 32,800
2009/12/10 2,935 2,940 2,915 2,930 17,300
2009/12/09 2,940 2,940 2,915 2,920 16,700
2009/12/08 2,920 2,945 2,905 2,915 35,500
2009/12/07 2,940 2,945 2,920 2,930 26,400
2009/12/04 2,905 2,935 2,905 2,920 16,200
2009/12/03 2,940 2,945 2,915 2,945 24,300
2009/12/02 2,920 2,945 2,915 2,930 17,600
2009/12/01 2,840 2,935 2,840 2,935 36,000
2009/11/30 2,840 2,880 2,825 2,880 29,000
2009/11/27 2,870 2,885 2,790 2,820 20,500
2009/11/26 2,860 2,890 2,800 2,870 14,300
2009/11/25 2,855 2,860 2,790 2,815 16,700
2009/11/24 2,835 2,855 2,775 2,810 28,300
2009/11/20 2,835 2,850 2,835 2,850 11,000
2009/11/19 2,865 2,865 2,820 2,855 16,300
2009/11/18 2,870 2,880 2,855 2,870 11,200
2009/11/17 2,895 2,900 2,860 2,870 9,200
2009/11/16 2,860 2,900 2,855 2,900 10,400
2009/11/13 2,915 2,915 2,880 2,890 11,100
2009/11/12 2,935 2,935 2,890 2,915 19,300
2009/11/11 2,950 2,950 2,925 2,930 3,900
2009/11/10 2,920 2,950 2,920 2,940 12,100
2009/11/09 2,940 2,940 2,910 2,910 6,900
2009/11/06 2,945 2,945 2,905 2,925 14,300
2009/11/05 2,950 2,950 2,910 2,920 11,800
2009/11/04 2,925 2,955 2,925 2,955 14,100
2009/11/02 2,970 2,970 2,930 2,955 17,200
2009/10/30 2,945 2,970 2,930 2,940 21,000
2009/10/29 2,955 2,970 2,935 2,950 28,200
2009/10/28 2,950 2,955 2,940 2,955 23,000
2009/10/27 2,950 2,950 2,920 2,950 17,400
2009/10/26 2,950 2,950 2,905 2,940 17,100
2009/10/23 2,935 2,940 2,910 2,920 17,300
2009/10/22 2,880 2,925 2,880 2,925 16,400
2009/10/21 2,895 2,905 2,895 2,905 20,700
2009/10/20 2,895 2,900 2,890 2,900 21,900
2009/10/19 2,895 2,895 2,855 2,895 22,100
2009/10/16 2,885 2,895 2,875 2,895 13,700
2009/10/15 2,885 2,890 2,855 2,880 14,900
2009/10/14 2,885 2,885 2,835 2,880 20,500
2009/10/13 2,895 2,895 2,860 2,865 12,700
2009/10/09 2,890 2,890 2,860 2,890 20,700
2009/10/08 2,880 2,885 2,850 2,860 22,300
2009/10/07 2,855 2,855 2,810 2,855 14,000
2009/10/06 2,875 2,875 2,835 2,840 14,400
2009/10/05 2,850 2,865 2,835 2,855 18,700
2009/10/02 2,860 2,870 2,830 2,845 20,400
2009/10/01 2,890 2,890 2,870 2,885 19,300
2009/09/30 2,880 2,890 2,865 2,890 23,000
2009/09/29 2,880 2,880 2,840 2,865 25,600
2009/09/28 2,865 2,875 2,835 2,875 35,100
2009/09/25 2,870 2,870 2,800 2,860 34,200
2009/09/24 2,780 2,850 2,765 2,850 41,700
2009/09/18 2,760 2,770 2,730 2,750 19,500
2009/09/17 2,765 2,765 2,730 2,750 21,500
2009/09/16 2,750 2,770 2,725 2,725 17,800
2009/09/15 2,775 2,780 2,720 2,725 17,300
2009/09/14 2,830 2,830 2,760 2,770 16,600
2009/09/11 2,820 2,825 2,780 2,790 36,600
2009/09/10 2,800 2,830 2,780 2,795 39,200
2009/09/09 2,780 2,795 2,755 2,780 23,900
2009/09/08 2,725 2,795 2,705 2,780 41,600
2009/09/07 2,790 2,795 2,710 2,730 50,700
2009/09/04 2,880 2,890 2,800 2,800 86,700
2009/09/03 2,810 3,000 2,800 2,900 394,300
2009/09/02 2,665 2,690 2,630 2,650 19,800
2009/09/01 2,695 2,695 2,665 2,670 13,800
2009/08/31 2,655 2,700 2,640 2,680 23,300
2009/08/28 2,630 2,640 2,620 2,640 19,600
2009/08/27 2,625 2,625 2,605 2,615 15,700
2009/08/26 2,615 2,625 2,595 2,610 26,000
2009/08/25 2,600 2,605 2,590 2,590 27,000
2009/08/24 2,590 2,600 2,585 2,595 32,400
2009/08/21 2,575 2,580 2,555 2,575 19,300
2009/08/20 2,560 2,575 2,550 2,570 11,200
2009/08/19 2,560 2,560 2,555 2,560 9,900
2009/08/18 2,555 2,565 2,555 2,555 7,500
2009/08/17 2,575 2,580 2,550 2,570 13,900
2009/08/14 2,565 2,580 2,565 2,580 9,900
2009/08/13 2,580 2,580 2,560 2,570 5,900
2009/08/12 2,565 2,580 2,560 2,565 12,700
2009/08/11 2,575 2,585 2,560 2,580 7,100
2009/08/10 2,580 2,580 2,565 2,575 4,900
2009/08/07 2,580 2,580 2,560 2,575 9,000
2009/08/06 2,570 2,585 2,565 2,570 16,100
2009/08/05 2,580 2,595 2,570 2,575 25,000
2009/08/04 2,585 2,585 2,575 2,585 12,300
2009/08/03 2,590 2,590 2,565 2,565 10,800
2009/07/31 2,590 2,595 2,560 2,575 22,200
2009/07/30 2,565 2,580 2,540 2,570 24,800
2009/07/29 2,590 2,600 2,560 2,560 14,600
2009/07/28 2,585 2,600 2,560 2,590 39,100
2009/07/27 2,560 2,580 2,545 2,555 19,800
2009/07/24 2,585 2,585 2,510 2,555 14,800
2009/07/23 2,550 2,555 2,535 2,535 7,300
2009/07/22 2,535 2,555 2,525 2,550 7,100
2009/07/21 2,505 2,530 2,505 2,530 11,100
2009/07/17 2,515 2,525 2,510 2,510 8,600
2009/07/16 2,530 2,530 2,515 2,525 6,600
2009/07/15 2,485 2,515 2,475 2,500 17,900
2009/07/14 2,500 2,510 2,475 2,490 15,800
2009/07/13 2,535 2,545 2,495 2,495 17,000
2009/07/10 2,530 2,545 2,530 2,535 10,000
2009/07/09 2,565 2,570 2,535 2,550 15,700
2009/07/08 2,600 2,600 2,570 2,580 11,200
2009/07/07 2,595 2,600 2,580 2,600 22,900
2009/07/06 2,575 2,595 2,570 2,590 26,700
2009/07/03 2,580 2,580 2,540 2,565 24,600
2009/07/02 2,565 2,570 2,550 2,550 14,400
2009/07/01 2,555 2,570 2,550 2,560 14,000
2009/06/30 2,575 2,575 2,560 2,575 14,800
2009/06/29 2,580 2,580 2,550 2,565 22,000
2009/06/26 2,585 2,585 2,570 2,580 16,200
2009/06/25 2,575 2,580 2,550 2,565 37,500
2009/06/24 2,575 2,585 2,575 2,585 27,100
2009/06/23 2,590 2,595 2,575 2,575 24,200
2009/06/22 2,580 2,600 2,580 2,590 17,300
2009/06/19 2,580 2,590 2,570 2,590 24,000
2009/06/18 2,590 2,595 2,575 2,580 16,000
2009/06/17 2,580 2,595 2,575 2,590 18,800
2009/06/16 2,610 2,615 2,580 2,585 29,200
2009/06/15 2,595 2,610 2,585 2,610 32,300
2009/06/12 2,595 2,595 2,580 2,585 31,200
2009/06/11 2,595 2,595 2,580 2,595 18,400
2009/06/10 2,585 2,595 2,575 2,590 26,600
2009/06/09 2,585 2,590 2,580 2,580 14,800
2009/06/08 2,585 2,585 2,570 2,575 15,900
2009/06/05 2,585 2,585 2,560 2,565 14,700
2009/06/04 2,560 2,585 2,560 2,575 25,600
2009/06/03 2,565 2,565 2,545 2,545 24,500
2009/06/02 2,550 2,560 2,550 2,550 22,900
2009/06/01 2,545 2,550 2,530 2,545 23,700
2009/05/29 2,540 2,545 2,525 2,535 39,800
2009/05/28 2,535 2,545 2,520 2,535 21,700
2009/05/27 2,545 2,550 2,535 2,535 26,700
2009/05/26 2,510 2,520 2,495 2,520 26,700
2009/05/25 2,525 2,535 2,500 2,500 39,000
2009/05/22 2,520 2,530 2,510 2,520 19,300
2009/05/21 2,510 2,545 2,505 2,535 36,600
2009/05/20 2,500 2,500 2,490 2,500 17,900
2009/05/19 2,480 2,495 2,470 2,490 24,500
2009/05/18 2,500 2,500 2,470 2,475 22,900
2009/05/15 2,470 2,475 2,455 2,465 29,500
2009/05/14 2,480 2,480 2,470 2,470 25,900
2009/05/13 2,470 2,495 2,465 2,475 35,200
2009/05/12 2,490 2,490 2,460 2,460 25,300
2009/05/11 2,460 2,490 2,455 2,465 42,500
2009/05/08 2,455 2,460 2,430 2,460 15,600
2009/05/07 2,440 2,450 2,430 2,450 15,300
2009/05/01 2,440 2,445 2,410 2,415 20,900
2009/04/30 2,425 2,445 2,420 2,425 20,300
2009/04/28 2,430 2,455 2,415 2,415 19,300
2009/04/27 2,470 2,475 2,420 2,425 17,100
2009/04/24 2,475 2,475 2,445 2,445 23,000
2009/04/23 2,435 2,445 2,400 2,420 40,100
2009/04/22 2,465 2,470 2,420 2,440 30,000
2009/04/21 2,485 2,485 2,455 2,460 29,300
2009/04/20 2,495 2,500 2,485 2,495 7,700
2009/04/17 2,490 2,505 2,480 2,485 13,400
2009/04/16 2,525 2,525 2,475 2,490 40,100
2009/04/15 2,505 2,520 2,490 2,515 17,700
2009/04/14 2,495 2,500 2,485 2,485 21,600
2009/04/13 2,500 2,515 2,475 2,485 25,400
2009/04/10 2,530 2,530 2,480 2,490 30,200
2009/04/09 2,510 2,515 2,480 2,490 33,900
2009/04/08 2,495 2,520 2,450 2,480 60,100
2009/04/07 2,525 2,530 2,480 2,485 50,200
2009/04/06 2,550 2,550 2,510 2,525 28,400
2009/04/03 2,580 2,580 2,515 2,540 36,400
2009/04/02 2,520 2,575 2,520 2,555 27,400
2009/04/01 2,560 2,580 2,525 2,535 32,600
2009/03/31 2,575 2,580 2,550 2,565 31,700
2009/03/30 2,595 2,605 2,570 2,570 27,700
2009/03/27 2,600 2,600 2,570 2,575 39,800
2009/03/26 2,595 2,600 2,570 2,590 23,500
2009/03/25 2,615 2,620 2,550 2,570 50,900
2009/03/24 2,600 2,605 2,565 2,600 25,900
2009/03/23 2,610 2,610 2,555 2,585 26,100
2009/03/19 2,605 2,605 2,560 2,560 8,600
2009/03/18 2,565 2,605 2,560 2,565 13,800
2009/03/17 2,650 2,650 2,575 2,580 21,400
2009/03/16 2,595 2,630 2,595 2,620 20,200
2009/03/13 2,540 2,595 2,540 2,585 40,700
2009/03/12 2,570 2,585 2,560 2,580 15,900
2009/03/11 2,580 2,620 2,565 2,575 24,800
2009/03/10 2,570 2,600 2,550 2,555 10,600
2009/03/09 2,625 2,640 2,570 2,590 20,100
2009/03/06 2,670 2,675 2,635 2,635 21,000
2009/03/05 2,680 2,690 2,640 2,675 22,700
2009/03/04 2,595 2,675 2,590 2,670 39,400
2009/03/03 2,570 2,600 2,570 2,595 4,500
2009/03/02 2,575 2,625 2,575 2,600 11,300
2009/02/27 2,615 2,655 2,605 2,655 20,400
2009/02/26 2,650 2,660 2,595 2,635 19,500
2009/02/25 2,640 2,640 2,580 2,640 24,700
2009/02/24 2,520 2,580 2,505 2,580 30,700
2009/02/23 2,505 2,540 2,505 2,520 9,100
2009/02/20 2,500 2,545 2,500 2,505 50,300
2009/02/19 2,650 2,650 2,565 2,580 58,900
2009/02/18 2,580 2,645 2,565 2,645 24,900
2009/02/17 2,620 2,625 2,570 2,580 58,100
2009/02/16 2,630 2,630 2,575 2,610 35,900
2009/02/13 2,570 2,630 2,570 2,630 48,200
2009/02/12 2,625 2,650 2,570 2,575 49,400
2009/02/10 2,610 2,675 2,610 2,650 42,000
2009/02/09 2,640 2,675 2,610 2,615 39,700
2009/02/06 2,615 2,695 2,560 2,685 57,500
2009/02/05 2,655 2,655 2,580 2,580 48,600
2009/02/04 2,660 2,665 2,605 2,655 52,300
2009/02/03 2,640 2,715 2,630 2,655 42,000
2009/02/02 2,645 2,700 2,635 2,675 22,400
2009/01/30 2,625 2,665 2,625 2,635 36,300
2009/01/29 2,680 2,750 2,665 2,745 36,900
2009/01/28 2,710 2,735 2,670 2,670 14,100
2009/01/27 2,685 2,765 2,680 2,750 74,600
2009/01/26 2,630 2,700 2,630 2,685 38,200
2009/01/23 2,695 2,700 2,640 2,670 57,300
2009/01/22 2,630 2,685 2,610 2,670 50,400
2009/01/21 2,510 2,640 2,510 2,615 54,600
2009/01/20 2,530 2,590 2,500 2,560 67,000
2009/01/19 2,645 2,675 2,500 2,545 65,500
2009/01/16 2,580 2,700 2,575 2,680 50,000
2009/01/15 2,575 2,625 2,565 2,620 23,400
2009/01/14 2,500 2,640 2,500 2,615 51,800
2009/01/13 2,560 2,565 2,490 2,525 26,400
2009/01/09 2,585 2,630 2,580 2,590 25,700
2009/01/08 2,590 2,615 2,585 2,595 17,900
2009/01/07 2,640 2,640 2,600 2,605 21,400
2009/01/06 2,640 2,640 2,610 2,620 16,600
2009/01/05 2,630 2,650 2,615 2,615 12,700

このページの先頭へ