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
2010/12/30 2,773 2,790 2,758 2,763 47,700
2010/12/29 2,771 2,792 2,771 2,786 32,700
2010/12/28 2,751 2,796 2,746 2,782 92,800
2010/12/27 2,881 2,891 2,872 2,886 110,600
2010/12/24 2,885 2,895 2,882 2,889 53,000
2010/12/22 2,893 2,898 2,885 2,887 44,700
2010/12/21 2,880 2,899 2,873 2,894 66,300
2010/12/20 2,863 2,875 2,860 2,867 55,800
2010/12/17 2,860 2,868 2,849 2,868 57,900
2010/12/16 2,888 2,888 2,845 2,860 86,100
2010/12/15 2,885 2,899 2,875 2,899 59,100
2010/12/14 2,900 2,900 2,893 2,899 45,600
2010/12/13 2,890 2,897 2,884 2,894 39,500
2010/12/10 2,899 2,900 2,884 2,896 64,600
2010/12/09 2,870 2,889 2,868 2,887 45,400
2010/12/08 2,838 2,861 2,838 2,861 44,400
2010/12/07 2,838 2,838 2,826 2,838 35,900
2010/12/06 2,825 2,838 2,825 2,830 21,800
2010/12/03 2,810 2,819 2,810 2,814 16,600
2010/12/02 2,809 2,813 2,801 2,810 17,300
2010/12/01 2,800 2,803 2,790 2,801 11,300
2010/11/30 2,800 2,806 2,790 2,790 28,800
2010/11/29 2,795 2,810 2,795 2,795 15,000
2010/11/26 2,790 2,810 2,790 2,793 15,400
2010/11/25 2,817 2,817 2,798 2,803 17,500
2010/11/24 2,803 2,814 2,795 2,802 20,300
2010/11/22 2,815 2,829 2,801 2,808 19,600
2010/11/19 2,800 2,818 2,792 2,815 30,200
2010/11/18 2,798 2,825 2,785 2,818 31,500
2010/11/17 2,776 2,795 2,768 2,789 21,500
2010/11/16 2,813 2,816 2,791 2,791 27,400
2010/11/15 2,842 2,842 2,812 2,815 35,000
2010/11/12 2,799 2,842 2,793 2,831 47,600
2010/11/11 2,795 2,805 2,789 2,793 35,500
2010/11/10 2,792 2,800 2,785 2,796 22,600
2010/11/09 2,800 2,805 2,786 2,799 24,400
2010/11/08 2,795 2,800 2,780 2,800 19,400
2010/11/05 2,783 2,790 2,770 2,783 32,200
2010/11/04 2,767 2,790 2,760 2,771 26,500
2010/11/02 2,764 2,765 2,751 2,765 19,900
2010/11/01 2,750 2,764 2,746 2,761 23,100
2010/10/29 2,703 2,740 2,701 2,732 19,700
2010/10/28 2,715 2,725 2,710 2,710 29,700
2010/10/27 2,719 2,725 2,706 2,711 15,600
2010/10/26 2,717 2,724 2,705 2,706 17,400
2010/10/25 2,720 2,720 2,701 2,705 18,700
2010/10/22 2,703 2,725 2,700 2,720 17,700
2010/10/21 2,710 2,714 2,692 2,710 17,500
2010/10/20 2,710 2,725 2,695 2,709 15,700
2010/10/19 2,719 2,738 2,705 2,708 29,500
2010/10/18 2,700 2,721 2,695 2,719 15,600
2010/10/15 2,700 2,702 2,686 2,689 16,600
2010/10/14 2,683 2,723 2,683 2,708 17,100
2010/10/13 2,681 2,692 2,678 2,678 18,300
2010/10/12 2,744 2,744 2,672 2,677 31,000
2010/10/08 2,748 2,755 2,710 2,710 22,800
2010/10/07 2,720 2,748 2,720 2,747 14,500
2010/10/06 2,718 2,728 2,707 2,724 13,900
2010/10/05 2,680 2,725 2,680 2,708 17,600
2010/10/04 2,680 2,705 2,680 2,683 24,400
2010/10/01 2,745 2,779 2,710 2,725 18,800
2010/09/30 2,767 2,791 2,745 2,748 13,100
2010/09/29 2,791 2,800 2,750 2,775 21,000
2010/09/28 2,773 2,795 2,733 2,794 10,900
2010/09/27 2,735 2,778 2,721 2,778 12,000
2010/09/24 2,780 2,780 2,732 2,732 21,600
2010/09/22 2,765 2,770 2,751 2,764 6,500
2010/09/21 2,763 2,774 2,752 2,760 12,200
2010/09/17 2,770 2,778 2,760 2,760 12,100
2010/09/16 2,765 2,770 2,745 2,766 12,100
2010/09/15 2,753 2,780 2,730 2,756 18,900
2010/09/14 2,740 2,756 2,740 2,752 17,000
2010/09/13 2,752 2,755 2,743 2,743 7,800
2010/09/10 2,680 2,749 2,680 2,745 34,000
2010/09/09 2,733 2,738 2,721 2,730 5,100
2010/09/08 2,701 2,728 2,701 2,728 8,200
2010/09/07 2,730 2,760 2,680 2,727 15,900
2010/09/06 2,730 2,748 2,721 2,744 9,100
2010/09/03 2,720 2,746 2,713 2,729 10,500
2010/09/02 2,692 2,710 2,683 2,710 8,600
2010/09/01 2,667 2,687 2,651 2,687 21,600
2010/08/31 2,699 2,728 2,659 2,674 13,300
2010/08/30 2,718 2,733 2,708 2,728 13,900
2010/08/27 2,683 2,716 2,683 2,715 10,500
2010/08/26 2,711 2,711 2,690 2,710 9,400
2010/08/25 2,710 2,718 2,680 2,704 21,400
2010/08/24 2,670 2,698 2,667 2,698 12,700
2010/08/23 2,680 2,692 2,670 2,676 11,700
2010/08/20 2,690 2,700 2,684 2,684 6,000
2010/08/19 2,691 2,716 2,691 2,708 8,900
2010/08/18 2,692 2,702 2,679 2,692 9,800
2010/08/17 2,670 2,681 2,670 2,677 10,900
2010/08/16 2,675 2,695 2,668 2,677 10,700
2010/08/13 2,697 2,698 2,680 2,681 5,400
2010/08/12 2,660 2,673 2,655 2,663 7,100
2010/08/11 2,670 2,674 2,658 2,664 10,700
2010/08/10 2,700 2,708 2,673 2,681 8,800
2010/08/09 2,690 2,699 2,685 2,699 7,300
2010/08/06 2,684 2,699 2,684 2,690 8,300
2010/08/05 2,676 2,695 2,676 2,684 3,300
2010/08/04 2,672 2,700 2,671 2,676 7,800
2010/08/03 2,693 2,698 2,684 2,698 5,000
2010/08/02 2,674 2,717 2,674 2,684 6,900
2010/07/30 2,706 2,706 2,670 2,674 11,200
2010/07/29 2,701 2,730 2,701 2,707 5,900
2010/07/28 2,723 2,738 2,721 2,729 11,300
2010/07/27 2,692 2,710 2,685 2,700 9,300
2010/07/26 2,710 2,715 2,697 2,705 13,800
2010/07/23 2,702 2,702 2,681 2,697 19,100
2010/07/22 2,661 2,682 2,656 2,656 8,400
2010/07/21 2,705 2,705 2,675 2,675 6,100
2010/07/20 2,657 2,696 2,651 2,696 7,700
2010/07/16 2,686 2,686 2,663 2,670 12,100
2010/07/15 2,706 2,706 2,687 2,687 5,700
2010/07/14 2,730 2,730 2,703 2,710 4,300
2010/07/13 2,740 2,740 2,703 2,703 9,100
2010/07/12 2,721 2,749 2,704 2,725 6,400
2010/07/09 2,741 2,758 2,681 2,721 16,100
2010/07/08 2,723 2,730 2,705 2,714 7,300
2010/07/07 2,705 2,705 2,686 2,695 5,200
2010/07/06 2,686 2,714 2,686 2,705 6,100
2010/07/05 2,783 2,783 2,682 2,705 21,000
2010/07/02 2,690 2,712 2,665 2,711 12,700
2010/07/01 2,660 2,668 2,655 2,656 10,500
2010/06/30 2,670 2,698 2,653 2,683 14,900
2010/06/29 2,721 2,721 2,689 2,714 12,900
2010/06/28 2,719 2,735 2,712 2,726 27,100
2010/06/25 2,799 2,799 2,788 2,797 29,300
2010/06/24 2,774 2,789 2,770 2,787 14,400
2010/06/23 2,790 2,795 2,762 2,774 18,900
2010/06/22 2,793 2,796 2,786 2,796 13,400
2010/06/21 2,782 2,794 2,782 2,792 16,200
2010/06/18 2,761 2,781 2,740 2,781 14,100
2010/06/17 2,738 2,774 2,730 2,760 16,300
2010/06/16 2,745 2,747 2,720 2,736 13,600
2010/06/15 2,732 2,740 2,721 2,736 9,200
2010/06/14 2,720 2,745 2,720 2,736 6,700
2010/06/11 2,720 2,725 2,700 2,713 24,900
2010/06/10 2,708 2,714 2,685 2,706 7,900
2010/06/09 2,700 2,708 2,680 2,695 8,000
2010/06/08 2,690 2,715 2,685 2,701 9,700
2010/06/07 2,717 2,717 2,684 2,698 11,200
2010/06/04 2,710 2,728 2,707 2,728 7,100
2010/06/03 2,685 2,715 2,685 2,701 9,600
2010/06/02 2,668 2,695 2,667 2,684 11,200
2010/06/01 2,640 2,673 2,640 2,671 7,600
2010/05/31 2,610 2,661 2,610 2,638 18,200
2010/05/28 2,620 2,643 2,607 2,607 34,700
2010/05/27 2,621 2,644 2,610 2,618 22,500
2010/05/26 2,693 2,693 2,620 2,620 19,800
2010/05/25 2,642 2,643 2,620 2,643 20,800
2010/05/24 2,645 2,652 2,628 2,640 21,700
2010/05/21 2,640 2,668 2,631 2,644 25,500
2010/05/20 2,682 2,695 2,666 2,678 19,800
2010/05/19 2,738 2,738 2,690 2,700 18,300
2010/05/18 2,706 2,739 2,706 2,723 9,200
2010/05/17 2,730 2,740 2,712 2,724 14,400
2010/05/14 2,750 2,751 2,733 2,735 12,100
2010/05/13 2,750 2,764 2,750 2,751 11,800
2010/05/12 2,750 2,752 2,731 2,735 10,600
2010/05/11 2,768 2,768 2,740 2,741 12,500
2010/05/10 2,690 2,750 2,690 2,733 17,100
2010/05/07 2,700 2,710 2,650 2,691 28,100
2010/05/06 2,749 2,750 2,715 2,728 32,400
2010/04/30 2,766 2,777 2,762 2,768 13,800
2010/04/28 2,780 2,780 2,742 2,749 24,900
2010/04/27 2,805 2,806 2,780 2,792 16,600
2010/04/26 2,805 2,805 2,795 2,805 19,700
2010/04/23 2,748 2,770 2,742 2,761 20,200
2010/04/22 2,771 2,780 2,730 2,747 39,000
2010/04/21 2,766 2,783 2,764 2,775 25,800
2010/04/20 2,790 2,799 2,766 2,771 28,100
2010/04/19 2,802 2,824 2,790 2,790 18,400
2010/04/16 2,825 2,829 2,815 2,825 10,100
2010/04/15 2,834 2,835 2,821 2,825 9,800
2010/04/14 2,819 2,838 2,810 2,828 29,900
2010/04/13 2,811 2,815 2,798 2,810 19,900
2010/04/12 2,800 2,818 2,791 2,810 21,400
2010/04/09 2,800 2,800 2,783 2,791 19,500
2010/04/08 2,824 2,826 2,802 2,802 31,900
2010/04/07 2,829 2,840 2,823 2,825 20,800
2010/04/06 2,838 2,838 2,821 2,828 11,700
2010/04/05 2,832 2,833 2,823 2,830 16,000
2010/04/02 2,830 2,834 2,821 2,830 14,200
2010/04/01 2,843 2,843 2,817 2,838 20,500
2010/03/31 2,836 2,842 2,826 2,840 18,600
2010/03/30 2,820 2,835 2,808 2,835 22,400
2010/03/29 2,817 2,817 2,790 2,799 16,200
2010/03/26 2,805 2,805 2,771 2,795 21,800
2010/03/25 2,800 2,802 2,775 2,780 25,700
2010/03/24 2,790 2,800 2,774 2,795 28,600
2010/03/23 2,750 2,798 2,745 2,791 30,200
2010/03/19 2,733 2,756 2,730 2,745 16,000
2010/03/18 2,740 2,760 2,715 2,737 24,600
2010/03/17 2,735 2,735 2,711 2,715 9,900
2010/03/16 2,706 2,734 2,706 2,710 17,000
2010/03/15 2,693 2,720 2,693 2,707 15,800
2010/03/12 2,670 2,687 2,663 2,681 24,900
2010/03/11 2,674 2,675 2,641 2,668 21,700
2010/03/10 2,643 2,671 2,643 2,660 11,800
2010/03/09 2,661 2,673 2,645 2,652 16,800
2010/03/08 2,661 2,671 2,658 2,663 10,500
2010/03/05 2,650 2,664 2,635 2,660 12,200
2010/03/04 2,625 2,647 2,625 2,633 8,600
2010/03/03 2,620 2,645 2,620 2,645 10,700
2010/03/02 2,630 2,643 2,620 2,621 15,400
2010/03/01 2,627 2,650 2,627 2,633 7,400
2010/02/26 2,688 2,689 2,627 2,627 17,200
2010/02/25 2,688 2,688 2,627 2,650 19,000
2010/02/24 2,647 2,647 2,621 2,638 13,100
2010/02/23 2,681 2,689 2,620 2,647 21,400
2010/02/22 2,659 2,694 2,651 2,680 19,100
2010/02/19 2,656 2,660 2,642 2,649 15,100
2010/02/18 2,680 2,680 2,650 2,659 12,300
2010/02/17 2,675 2,675 2,660 2,667 11,100
2010/02/16 2,662 2,665 2,646 2,655 5,200
2010/02/15 2,690 2,690 2,650 2,662 13,900
2010/02/12 2,635 2,670 2,635 2,670 16,300
2010/02/10 2,638 2,638 2,614 2,631 12,700
2010/02/09 2,600 2,616 2,583 2,588 21,000
2010/02/08 2,626 2,626 2,604 2,606 16,100
2010/02/05 2,626 2,633 2,604 2,626 20,800
2010/02/04 2,675 2,678 2,628 2,633 17,500
2010/02/03 2,629 2,670 2,625 2,625 16,700
2010/02/02 2,634 2,641 2,621 2,627 15,800
2010/02/01 2,652 2,655 2,622 2,634 25,100
2010/01/29 2,741 2,741 2,651 2,652 31,100
2010/01/28 2,700 2,700 2,675 2,691 26,900
2010/01/27 2,743 2,743 2,702 2,702 20,500
2010/01/26 2,800 2,800 2,734 2,743 19,400
2010/01/25 2,793 2,793 2,730 2,758 15,000
2010/01/22 2,770 2,772 2,731 2,772 18,600
2010/01/21 2,755 2,800 2,755 2,777 19,800
2010/01/20 2,785 2,785 2,757 2,770 12,700
2010/01/19 2,765 2,789 2,761 2,772 16,200
2010/01/18 2,805 2,806 2,775 2,791 17,400
2010/01/15 2,795 2,810 2,780 2,810 22,100
2010/01/14 2,811 2,811 2,795 2,810 11,100
2010/01/13 2,810 2,831 2,787 2,809 18,000
2010/01/12 2,816 2,816 2,780 2,810 22,000
2010/01/08 2,810 2,829 2,804 2,816 19,100
2010/01/07 2,750 2,804 2,750 2,804 37,100
2010/01/06 2,774 2,774 2,740 2,747 25,400
2010/01/05 2,764 2,779 2,761 2,761 22,400
2010/01/04 2,785 2,785 2,750 2,764 18,600

このページの先頭へ