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
2012/12/28 2,903 2,906 2,891 2,898 66,600
2012/12/27 2,935 2,935 2,901 2,906 88,200
2012/12/26 2,915 2,935 2,905 2,932 98,500
2012/12/25 3,065 3,065 3,030 3,060 123,100
2012/12/21 3,000 3,020 2,996 3,020 74,000
2012/12/20 2,997 2,999 2,987 2,995 84,800
2012/12/19 2,983 2,997 2,979 2,988 72,400
2012/12/18 2,984 2,997 2,975 2,977 62,000
2012/12/17 2,970 2,985 2,963 2,981 51,900
2012/12/14 2,960 2,971 2,960 2,962 57,100
2012/12/13 2,968 2,973 2,961 2,965 44,800
2012/12/12 2,999 2,999 2,953 2,966 54,500
2012/12/11 2,949 2,955 2,949 2,952 38,100
2012/12/10 2,950 2,958 2,948 2,948 33,200
2012/12/07 2,956 2,958 2,945 2,946 48,000
2012/12/06 2,956 2,962 2,955 2,956 39,600
2012/12/05 2,950 2,971 2,926 2,953 74,600
2012/12/04 2,991 2,999 2,982 2,983 38,200
2012/12/03 2,998 2,998 2,985 2,987 16,700
2012/11/30 2,998 2,999 2,985 2,987 28,100
2012/11/29 2,996 3,000 2,990 2,990 21,500
2012/11/28 2,998 3,000 2,996 3,000 24,700
2012/11/27 3,000 3,000 2,995 2,996 32,600
2012/11/26 3,000 3,000 2,992 2,996 27,800
2012/11/22 2,999 2,999 2,993 2,997 23,300
2012/11/21 2,980 2,984 2,966 2,983 19,200
2012/11/20 2,975 2,979 2,970 2,973 21,000
2012/11/19 2,958 2,970 2,956 2,964 23,300
2012/11/16 2,954 2,968 2,950 2,964 12,900
2012/11/15 2,955 2,962 2,946 2,954 8,700
2012/11/14 2,944 2,965 2,936 2,965 17,800
2012/11/13 2,939 2,949 2,938 2,944 12,000
2012/11/12 2,960 2,960 2,939 2,939 19,600
2012/11/09 2,961 2,964 2,953 2,962 14,900
2012/11/08 2,967 2,974 2,961 2,962 10,300
2012/11/07 2,970 2,987 2,970 2,970 22,700
2012/11/06 2,989 2,991 2,978 2,978 12,200
2012/11/05 2,995 2,998 2,979 2,989 10,800
2012/11/02 2,985 2,998 2,975 2,988 13,400
2012/11/01 2,965 2,984 2,960 2,977 9,100
2012/10/31 2,961 2,978 2,960 2,964 15,200
2012/10/30 3,000 3,000 2,961 2,961 32,500
2012/10/29 2,989 2,996 2,986 2,993 13,600
2012/10/26 2,980 2,990 2,963 2,988 26,500
2012/10/25 2,980 2,980 2,963 2,975 20,200
2012/10/24 2,969 2,970 2,950 2,963 20,600
2012/10/23 2,960 2,969 2,952 2,966 16,700
2012/10/22 2,950 2,961 2,950 2,959 10,700
2012/10/19 2,950 2,966 2,947 2,962 16,400
2012/10/18 2,945 2,960 2,943 2,960 20,900
2012/10/17 2,943 2,950 2,929 2,940 14,000
2012/10/16 2,937 2,945 2,921 2,929 16,600
2012/10/15 2,929 2,940 2,922 2,933 8,300
2012/10/12 2,933 2,942 2,925 2,929 13,500
2012/10/11 2,940 2,940 2,927 2,939 8,900
2012/10/10 2,930 2,940 2,920 2,938 12,900
2012/10/09 2,934 2,940 2,918 2,933 13,600
2012/10/05 2,916 2,939 2,916 2,936 13,500
2012/10/04 2,935 2,955 2,915 2,926 20,900
2012/10/03 2,931 2,955 2,921 2,946 15,100
2012/10/02 2,949 2,950 2,928 2,930 6,600
2012/10/01 2,940 2,949 2,922 2,948 8,200
2012/09/28 2,910 2,940 2,910 2,940 22,100
2012/09/27 2,950 2,959 2,927 2,944 30,700
2012/09/26 2,930 2,949 2,929 2,944 23,500
2012/09/25 2,914 2,940 2,912 2,939 23,000
2012/09/24 2,914 2,916 2,900 2,916 6,700
2012/09/21 2,891 2,907 2,891 2,892 6,800
2012/09/20 2,928 2,928 2,890 2,891 12,200
2012/09/19 2,918 2,930 2,904 2,929 9,600
2012/09/18 2,919 2,925 2,913 2,918 13,300
2012/09/14 2,915 2,918 2,893 2,904 25,300
2012/09/13 2,904 2,904 2,881 2,892 7,900
2012/09/12 2,873 2,900 2,873 2,897 11,000
2012/09/11 2,861 2,872 2,860 2,872 5,100
2012/09/10 2,862 2,875 2,861 2,872 7,300
2012/09/07 2,866 2,876 2,852 2,868 14,700
2012/09/06 2,864 2,874 2,860 2,869 10,200
2012/09/05 2,873 2,876 2,861 2,864 13,700
2012/09/04 2,889 2,891 2,874 2,889 7,700
2012/09/03 2,900 2,900 2,877 2,877 7,300
2012/08/31 2,876 2,901 2,873 2,899 9,000
2012/08/30 2,900 2,901 2,870 2,882 18,300
2012/08/29 2,897 2,924 2,819 2,910 33,700
2012/08/28 2,930 2,930 2,895 2,902 15,300
2012/08/27 2,928 2,939 2,917 2,920 8,900
2012/08/24 2,950 2,950 2,912 2,919 18,000
2012/08/23 2,920 2,930 2,918 2,930 11,100
2012/08/22 2,920 2,922 2,905 2,916 6,900
2012/08/21 2,922 2,929 2,913 2,928 5,800
2012/08/20 2,911 2,933 2,911 2,913 10,100
2012/08/17 2,928 2,936 2,923 2,936 7,000
2012/08/16 2,910 2,935 2,902 2,935 12,000
2012/08/15 2,940 2,940 2,907 2,911 9,000
2012/08/14 2,900 2,950 2,892 2,950 22,600
2012/08/13 2,900 2,900 2,875 2,895 7,400
2012/08/10 2,910 2,910 2,886 2,900 6,500
2012/08/09 2,910 2,917 2,885 2,917 16,500
2012/08/08 2,870 2,909 2,870 2,909 17,500
2012/08/07 2,871 2,885 2,861 2,861 11,100
2012/08/06 2,876 2,876 2,860 2,871 6,900
2012/08/03 2,865 2,874 2,855 2,860 13,300
2012/08/02 2,853 2,892 2,853 2,890 14,800
2012/08/01 2,861 2,868 2,853 2,857 9,000
2012/07/31 2,890 2,890 2,855 2,861 10,600
2012/07/30 2,883 2,884 2,865 2,884 8,800
2012/07/27 2,922 2,923 2,880 2,882 11,600
2012/07/26 2,862 2,894 2,850 2,894 23,100
2012/07/25 2,889 2,889 2,850 2,862 21,100
2012/07/24 2,860 2,860 2,842 2,854 13,300
2012/07/23 2,858 2,880 2,851 2,851 10,100
2012/07/20 2,882 2,883 2,858 2,858 14,300
2012/07/19 2,879 2,905 2,879 2,887 7,500
2012/07/18 2,897 2,902 2,875 2,878 17,100
2012/07/17 2,887 2,894 2,879 2,879 18,100
2012/07/13 2,900 2,908 2,885 2,885 17,700
2012/07/12 2,923 2,923 2,901 2,909 13,000
2012/07/11 2,926 2,926 2,914 2,923 9,900
2012/07/10 2,901 2,933 2,901 2,923 13,000
2012/07/09 2,890 2,914 2,885 2,905 12,400
2012/07/06 2,899 2,926 2,892 2,899 14,700
2012/07/05 2,940 2,950 2,926 2,929 13,600
2012/07/04 2,939 2,954 2,935 2,946 22,400
2012/07/03 2,960 2,960 2,917 2,939 37,100
2012/07/02 2,924 2,931 2,840 2,917 37,500
2012/06/29 2,908 2,930 2,905 2,924 36,000
2012/06/28 2,904 2,915 2,893 2,911 20,200
2012/06/27 2,872 2,904 2,872 2,899 47,100
2012/06/26 2,918 2,919 2,896 2,900 91,400
2012/06/25 2,924 2,924 2,909 2,915 43,600
2012/06/22 2,912 2,920 2,907 2,916 18,500
2012/06/21 2,907 2,920 2,902 2,914 23,500
2012/06/20 2,887 2,910 2,887 2,907 22,400
2012/06/19 2,872 2,898 2,867 2,886 20,200
2012/06/18 2,870 2,886 2,870 2,872 21,700
2012/06/15 2,895 2,895 2,857 2,868 30,200
2012/06/14 2,880 2,900 2,872 2,895 17,800
2012/06/13 2,880 2,889 2,872 2,885 13,300
2012/06/12 2,862 2,879 2,851 2,879 16,100
2012/06/11 2,890 2,890 2,860 2,863 9,800
2012/06/08 2,887 2,887 2,860 2,874 29,000
2012/06/07 2,878 2,889 2,856 2,888 18,100
2012/06/06 2,859 2,872 2,845 2,868 15,600
2012/06/05 2,842 2,868 2,838 2,862 19,800
2012/06/04 2,850 2,865 2,831 2,854 21,800
2012/06/01 2,846 2,850 2,834 2,850 13,200
2012/05/31 2,844 2,844 2,831 2,831 17,200
2012/05/30 2,840 2,844 2,832 2,843 15,500
2012/05/29 2,835 2,855 2,835 2,846 13,200
2012/05/28 2,849 2,853 2,832 2,835 15,800
2012/05/25 2,899 2,899 2,834 2,846 19,100
2012/05/24 2,851 2,851 2,822 2,836 18,800
2012/05/23 2,870 2,870 2,840 2,851 22,700
2012/05/22 2,869 2,888 2,854 2,870 18,100
2012/05/21 2,823 2,863 2,821 2,852 14,700
2012/05/18 2,843 2,898 2,836 2,849 25,600
2012/05/17 2,850 2,860 2,835 2,846 27,200
2012/05/16 2,850 2,860 2,849 2,851 21,000
2012/05/15 2,864 2,870 2,850 2,859 22,000
2012/05/14 2,881 2,888 2,873 2,873 15,300
2012/05/11 2,908 2,917 2,883 2,884 24,900
2012/05/10 2,898 2,914 2,896 2,910 15,300
2012/05/09 2,900 2,915 2,898 2,898 16,900
2012/05/08 2,919 2,921 2,910 2,916 7,800
2012/05/07 2,903 2,915 2,897 2,913 12,400
2012/05/02 2,909 2,920 2,902 2,920 15,600
2012/05/01 2,895 2,909 2,890 2,904 11,700
2012/04/27 2,901 2,920 2,889 2,895 18,200
2012/04/26 2,920 2,920 2,898 2,906 16,000
2012/04/25 2,901 2,917 2,893 2,901 19,200
2012/04/24 2,915 2,915 2,890 2,903 17,500
2012/04/23 2,907 2,915 2,893 2,914 13,900
2012/04/20 2,894 2,905 2,886 2,901 8,500
2012/04/19 2,918 2,918 2,885 2,885 16,300
2012/04/18 2,900 2,920 2,897 2,919 20,900
2012/04/17 2,891 2,894 2,882 2,890 14,400
2012/04/16 2,900 2,900 2,884 2,890 19,300
2012/04/13 2,908 2,917 2,895 2,911 19,600
2012/04/12 2,887 2,907 2,883 2,897 19,200
2012/04/11 2,890 2,901 2,883 2,883 24,400
2012/04/10 2,934 2,934 2,890 2,901 26,300
2012/04/09 2,930 2,942 2,906 2,933 24,000
2012/04/06 2,909 2,928 2,900 2,927 15,400
2012/04/05 2,918 2,923 2,910 2,917 17,500
2012/04/04 2,950 2,950 2,911 2,925 31,100
2012/04/03 2,944 2,949 2,938 2,938 12,300
2012/04/02 2,945 2,950 2,941 2,944 23,100
2012/03/30 2,930 2,946 2,923 2,936 27,200
2012/03/29 2,919 2,930 2,905 2,929 20,400
2012/03/28 2,911 2,915 2,890 2,894 22,000
2012/03/27 2,917 2,925 2,901 2,915 19,600
2012/03/26 2,931 2,931 2,904 2,904 17,900
2012/03/23 2,920 2,930 2,900 2,921 34,400
2012/03/22 2,884 2,920 2,879 2,919 45,300
2012/03/21 2,890 2,890 2,870 2,872 19,400
2012/03/19 2,888 2,893 2,879 2,879 7,900
2012/03/16 2,890 2,899 2,885 2,888 14,300
2012/03/15 2,889 2,900 2,884 2,893 26,900
2012/03/14 2,877 2,893 2,871 2,871 18,700
2012/03/13 2,881 2,885 2,866 2,866 16,100
2012/03/12 2,899 2,899 2,880 2,880 16,200
2012/03/09 2,892 2,900 2,881 2,885 36,600
2012/03/08 2,896 2,899 2,884 2,892 14,700
2012/03/07 2,880 2,894 2,876 2,894 22,700
2012/03/06 2,868 2,890 2,867 2,885 23,000
2012/03/05 2,880 2,884 2,870 2,871 9,900
2012/03/02 2,871 2,889 2,871 2,881 13,700
2012/03/01 2,870 2,887 2,856 2,862 14,300
2012/02/29 2,893 2,896 2,856 2,857 24,600
2012/02/28 2,865 2,892 2,865 2,886 25,900
2012/02/27 2,869 2,870 2,852 2,865 13,700
2012/02/24 2,898 2,898 2,860 2,862 19,000
2012/02/23 2,893 2,893 2,842 2,862 27,100
2012/02/22 2,879 2,898 2,872 2,881 28,300
2012/02/21 2,844 2,870 2,844 2,864 20,700
2012/02/20 2,842 2,859 2,842 2,844 11,900
2012/02/17 2,841 2,852 2,840 2,840 20,800
2012/02/16 2,853 2,865 2,840 2,849 27,500
2012/02/15 2,856 2,874 2,854 2,855 31,400
2012/02/14 2,875 2,879 2,852 2,875 13,200
2012/02/13 2,885 2,885 2,873 2,879 7,400
2012/02/10 2,890 2,896 2,880 2,887 16,300
2012/02/09 2,877 2,897 2,877 2,896 16,300
2012/02/08 2,871 2,894 2,868 2,891 23,000
2012/02/07 2,864 2,875 2,864 2,871 7,900
2012/02/06 2,883 2,883 2,858 2,876 12,100
2012/02/03 2,860 2,878 2,859 2,873 17,500
2012/02/02 2,879 2,890 2,867 2,872 20,300
2012/02/01 2,867 2,888 2,867 2,877 13,200
2012/01/31 2,885 2,897 2,866 2,867 10,600
2012/01/30 2,894 2,899 2,870 2,897 17,100
2012/01/27 2,895 2,899 2,883 2,899 17,500
2012/01/26 2,895 2,895 2,883 2,889 9,400
2012/01/25 2,900 2,900 2,881 2,895 28,200
2012/01/24 2,899 2,899 2,875 2,890 14,900
2012/01/23 2,900 2,900 2,867 2,879 14,200
2012/01/20 2,888 2,900 2,881 2,895 23,400
2012/01/19 2,871 2,889 2,862 2,875 9,800
2012/01/18 2,889 2,899 2,861 2,866 26,900
2012/01/17 2,890 2,890 2,856 2,886 11,900
2012/01/16 2,865 2,888 2,849 2,884 18,800
2012/01/13 2,889 2,891 2,875 2,885 21,200
2012/01/12 2,892 2,892 2,861 2,866 17,900
2012/01/11 2,885 2,897 2,866 2,891 18,600
2012/01/10 2,880 2,915 2,865 2,866 42,900
2012/01/06 2,870 2,870 2,858 2,868 38,600
2012/01/05 2,860 2,873 2,855 2,865 21,500
2012/01/04 2,855 2,864 2,843 2,856 28,400

このページの先頭へ