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
2020/12/30 5,870 5,880 5,820 5,820 47,500
2020/12/29 5,860 5,880 5,770 5,880 123,800
2020/12/28 6,050 6,060 5,940 5,960 227,100
2020/12/25 5,980 6,050 5,970 6,020 120,500
2020/12/24 5,990 6,010 5,930 5,940 82,900
2020/12/23 5,950 5,980 5,910 5,930 59,900
2020/12/22 5,970 5,980 5,890 5,930 108,300
2020/12/21 6,120 6,170 5,980 6,000 195,700
2020/12/18 5,950 5,990 5,920 5,920 113,000
2020/12/17 5,960 5,980 5,900 5,960 71,200
2020/12/16 5,970 5,980 5,910 5,950 64,000
2020/12/15 6,040 6,050 5,980 5,980 73,300
2020/12/14 6,100 6,110 6,050 6,050 70,000
2020/12/11 5,990 6,040 5,950 6,040 72,900
2020/12/10 5,950 6,000 5,910 5,960 57,500
2020/12/09 5,890 5,920 5,850 5,920 71,800
2020/12/08 5,900 5,930 5,880 5,910 52,600
2020/12/07 6,050 6,050 5,890 5,900 94,700
2020/12/04 6,090 6,120 6,020 6,050 76,000
2020/12/03 6,150 6,150 6,080 6,080 82,700
2020/12/02 6,200 6,200 6,100 6,100 64,800
2020/12/01 6,150 6,210 6,090 6,120 65,300
2020/11/30 6,190 6,270 6,150 6,150 98,800
2020/11/27 6,230 6,230 6,100 6,150 125,300
2020/11/26 6,060 6,210 6,060 6,210 80,500
2020/11/25 6,290 6,290 6,110 6,140 104,900
2020/11/24 6,260 6,330 6,170 6,230 72,000
2020/11/20 6,130 6,210 6,080 6,200 54,500
2020/11/19 6,060 6,100 6,010 6,100 67,500
2020/11/18 6,210 6,240 6,100 6,100 73,100
2020/11/17 6,370 6,390 6,160 6,220 107,300
2020/11/16 6,450 6,520 6,360 6,370 109,600
2020/11/13 6,400 6,400 6,260 6,300 81,300
2020/11/12 6,400 6,460 6,310 6,310 116,600
2020/11/11 6,320 6,400 6,230 6,350 178,200
2020/11/10 6,270 6,270 5,970 6,190 358,300
2020/11/09 6,870 6,990 6,820 6,960 164,400
2020/11/06 6,730 6,750 6,640 6,740 79,900
2020/11/05 6,710 6,800 6,670 6,730 86,200
2020/11/04 6,730 6,830 6,710 6,750 78,300
2020/11/02 6,650 6,730 6,590 6,700 75,100
2020/10/30 6,790 6,790 6,610 6,620 86,400
2020/10/29 6,700 6,840 6,700 6,820 93,900
2020/10/28 6,640 6,810 6,620 6,770 86,800
2020/10/27 6,580 6,650 6,510 6,650 51,600
2020/10/26 6,710 6,780 6,640 6,640 80,300
2020/10/23 6,680 6,690 6,590 6,650 73,700
2020/10/22 6,790 6,790 6,670 6,700 49,500
2020/10/21 6,850 6,960 6,800 6,810 47,800
2020/10/20 6,850 6,930 6,850 6,850 36,500
2020/10/19 6,910 6,960 6,880 6,900 56,000
2020/10/16 7,030 7,090 6,880 6,890 61,400
2020/10/15 7,190 7,230 7,030 7,060 54,000
2020/10/14 7,120 7,210 7,100 7,180 77,600
2020/10/13 7,050 7,130 7,020 7,060 65,600
2020/10/12 7,170 7,200 7,040 7,040 81,100
2020/10/09 7,200 7,280 7,110 7,110 85,200
2020/10/08 7,350 7,360 7,190 7,190 115,800
2020/10/07 7,280 7,280 7,170 7,200 105,400
2020/10/06 7,540 7,540 7,270 7,310 140,900
2020/10/05 7,570 7,620 7,510 7,560 88,900
2020/10/02 7,840 7,860 7,540 7,560 139,900
2020/09/30 7,970 7,980 7,820 7,830 90,900
2020/09/29 7,960 7,970 7,830 7,950 127,900
2020/09/28 7,890 7,990 7,850 7,950 199,100
2020/09/25 7,870 7,910 7,780 7,880 138,400
2020/09/24 7,870 7,910 7,790 7,860 115,200
2020/09/23 7,800 7,900 7,780 7,850 119,200
2020/09/18 7,730 7,820 7,690 7,820 123,700
2020/09/17 7,600 7,750 7,550 7,730 89,800
2020/09/16 7,560 7,700 7,560 7,660 116,200
2020/09/15 7,610 7,680 7,510 7,560 99,300
2020/09/14 7,760 7,770 7,690 7,750 105,800
2020/09/11 7,750 7,780 7,600 7,740 101,500
2020/09/10 7,780 7,870 7,750 7,750 116,100
2020/09/09 7,590 7,760 7,590 7,720 76,600
2020/09/08 7,750 7,750 7,550 7,700 86,400
2020/09/07 7,850 7,850 7,670 7,740 82,000
2020/09/04 7,800 7,930 7,730 7,810 122,300
2020/09/03 7,900 7,930 7,820 7,870 121,600
2020/09/02 7,840 7,950 7,820 7,890 193,200
2020/09/01 7,850 7,910 7,760 7,830 127,700
2020/08/31 7,750 7,850 7,690 7,820 79,100
2020/08/28 7,850 7,870 7,660 7,730 100,200
2020/08/27 7,830 7,890 7,810 7,830 119,200
2020/08/26 7,820 7,900 7,740 7,830 98,400
2020/08/25 7,700 7,810 7,670 7,810 120,200
2020/08/24 7,600 7,730 7,600 7,690 75,700
2020/08/21 7,680 7,720 7,590 7,670 64,400
2020/08/20 7,670 7,780 7,620 7,690 128,400
2020/08/19 7,690 7,710 7,600 7,670 51,700
2020/08/18 7,600 7,700 7,530 7,680 80,400
2020/08/17 7,830 7,830 7,650 7,650 40,300
2020/08/14 7,760 7,880 7,700 7,760 55,300
2020/08/13 7,760 7,950 7,740 7,810 90,000
2020/08/12 7,450 7,700 7,360 7,700 93,700
2020/08/11 7,400 7,600 7,370 7,470 119,100
2020/08/07 7,230 7,350 7,160 7,320 141,300
2020/08/06 7,190 7,250 7,120 7,220 105,000
2020/08/05 7,240 7,330 7,180 7,210 73,200
2020/08/04 7,250 7,330 7,180 7,220 64,700
2020/08/03 7,210 7,240 7,140 7,210 53,500
2020/07/31 7,240 7,360 7,210 7,220 94,100
2020/07/30 7,260 7,300 7,110 7,300 180,000
2020/07/29 7,300 7,470 7,300 7,320 86,200
2020/07/28 7,280 7,360 7,250 7,300 62,800
2020/07/27 7,080 7,410 7,080 7,370 99,100
2020/07/22 7,320 7,350 7,220 7,220 74,500
2020/07/21 7,280 7,390 7,230 7,390 72,400
2020/07/20 7,220 7,290 7,150 7,260 66,500
2020/07/17 7,170 7,220 7,030 7,220 81,000
2020/07/16 7,170 7,350 7,100 7,170 138,700
2020/07/15 6,980 7,220 6,890 7,170 149,500
2020/07/14 6,840 7,030 6,820 6,980 124,900
2020/07/13 7,100 7,120 6,840 6,910 204,500
2020/07/10 7,290 7,310 7,170 7,240 92,700
2020/07/09 7,470 7,480 7,100 7,330 226,900
2020/07/08 7,500 7,760 7,430 7,620 259,700
2020/07/07 8,060 8,140 7,960 8,070 67,000
2020/07/06 8,090 8,230 8,020 8,060 135,400
2020/07/03 8,040 8,240 8,000 8,240 88,100
2020/07/02 7,930 8,220 7,880 7,990 166,800
2020/07/01 8,210 8,250 7,730 7,810 185,700
2020/06/30 8,180 8,460 8,140 8,210 275,200
2020/06/29 7,610 7,760 7,590 7,730 95,100
2020/06/26 7,500 7,670 7,480 7,660 281,700
2020/06/25 7,540 7,590 7,490 7,530 107,100
2020/06/24 7,540 7,560 7,490 7,490 61,800
2020/06/23 7,520 7,520 7,420 7,480 63,100
2020/06/22 7,560 7,590 7,500 7,520 52,000
2020/06/19 7,500 7,590 7,460 7,560 104,700
2020/06/18 7,380 7,480 7,380 7,450 37,800
2020/06/17 7,310 7,500 7,310 7,390 70,700
2020/06/16 7,270 7,390 7,220 7,390 46,200
2020/06/15 7,230 7,350 7,170 7,170 56,900
2020/06/12 7,230 7,410 7,150 7,220 79,200
2020/06/11 7,340 7,450 7,340 7,360 43,900
2020/06/10 7,250 7,410 7,250 7,390 68,400
2020/06/09 7,290 7,290 7,150 7,200 43,400
2020/06/08 7,310 7,330 7,230 7,280 51,500
2020/06/05 7,440 7,440 7,150 7,180 98,100
2020/06/04 7,250 7,550 7,250 7,540 131,900
2020/06/03 7,280 7,290 7,160 7,210 61,500
2020/06/02 7,120 7,230 7,010 7,230 107,200
2020/06/01 7,100 7,120 6,990 7,060 73,400
2020/05/29 7,100 7,200 7,030 7,120 92,700
2020/05/28 6,960 7,160 6,960 7,070 131,200
2020/05/27 6,500 6,910 6,490 6,910 159,200
2020/05/26 6,480 6,480 6,390 6,440 41,500
2020/05/25 6,460 6,490 6,350 6,430 40,200
2020/05/22 6,440 6,440 6,340 6,410 33,500
2020/05/21 6,430 6,440 6,360 6,380 29,900
2020/05/20 6,450 6,570 6,430 6,430 60,200
2020/05/19 6,480 6,530 6,370 6,500 79,800
2020/05/18 6,340 6,540 6,320 6,530 55,600
2020/05/15 6,210 6,330 6,180 6,320 40,100
2020/05/14 6,280 6,340 6,230 6,240 59,000
2020/05/13 6,250 6,590 6,190 6,280 146,500
2020/05/12 6,160 6,220 6,090 6,150 38,500
2020/05/11 6,160 6,220 6,100 6,120 40,000
2020/05/08 6,110 6,220 6,110 6,180 47,100
2020/05/07 6,060 6,130 6,000 6,110 52,000
2020/05/01 6,180 6,290 6,110 6,120 51,000
2020/04/30 6,300 6,310 6,210 6,250 65,000
2020/04/28 6,350 6,350 6,210 6,260 59,300
2020/04/27 6,150 6,300 6,140 6,300 62,500
2020/04/24 6,220 6,220 6,070 6,080 68,600
2020/04/23 6,120 6,200 6,110 6,200 44,400
2020/04/22 6,100 6,240 6,050 6,150 73,600
2020/04/21 6,090 6,200 6,070 6,200 75,700
2020/04/20 5,980 6,100 5,960 6,060 61,000
2020/04/17 5,900 6,020 5,850 5,910 71,500
2020/04/16 5,650 5,900 5,630 5,890 82,600
2020/04/15 5,610 5,670 5,510 5,550 32,600
2020/04/14 5,540 5,610 5,510 5,590 23,500
2020/04/13 5,630 5,640 5,520 5,540 18,100
2020/04/10 5,550 5,670 5,470 5,640 30,600
2020/04/09 5,700 5,730 5,460 5,590 30,100
2020/04/08 5,530 5,750 5,530 5,670 44,300
2020/04/07 5,550 5,640 5,460 5,550 32,000
2020/04/06 5,290 5,500 5,290 5,500 36,700
2020/04/03 5,370 5,550 5,270 5,310 38,100
2020/04/02 5,450 5,630 5,380 5,380 61,700
2020/04/01 5,630 5,700 5,530 5,560 60,900
2020/03/31 6,000 6,010 5,670 5,730 68,700
2020/03/30 5,740 5,980 5,650 5,980 72,100
2020/03/27 5,520 5,760 5,520 5,760 89,800
2020/03/26 5,310 5,560 5,200 5,510 54,300
2020/03/25 5,430 5,430 5,140 5,270 65,300
2020/03/24 5,260 5,320 5,080 5,270 64,200
2020/03/23 4,980 5,230 4,895 5,200 77,000
2020/03/19 5,200 5,200 5,020 5,080 73,700
2020/03/18 4,975 5,230 4,975 5,110 78,000
2020/03/17 4,695 4,995 4,535 4,935 79,700
2020/03/16 4,775 4,975 4,755 4,760 46,400
2020/03/13 4,785 4,940 4,565 4,765 84,200
2020/03/12 5,070 5,180 4,995 5,060 68,700
2020/03/11 5,140 5,290 5,130 5,220 52,400
2020/03/10 4,970 5,190 4,870 5,150 65,900
2020/03/09 5,200 5,200 5,020 5,070 59,200
2020/03/06 5,400 5,430 5,250 5,320 42,400
2020/03/05 5,480 5,540 5,470 5,520 43,900
2020/03/04 5,450 5,530 5,410 5,480 38,500
2020/03/03 5,740 5,750 5,440 5,550 81,300
2020/03/02 5,430 5,740 5,430 5,680 78,700
2020/02/28 5,670 5,730 5,560 5,610 81,200
2020/02/27 5,870 5,910 5,730 5,770 102,700
2020/02/26 5,750 5,970 5,670 5,890 104,000
2020/02/25 5,800 5,860 5,730 5,740 69,900
2020/02/21 6,070 6,160 6,040 6,080 74,700
2020/02/20 6,040 6,090 5,980 6,060 49,400
2020/02/19 5,980 6,110 5,980 6,070 49,000
2020/02/18 6,210 6,210 5,920 6,030 80,000
2020/02/17 6,150 6,280 6,140 6,210 101,400
2020/02/14 6,000 6,110 5,940 6,100 87,300
2020/02/13 5,870 5,930 5,810 5,930 30,900
2020/02/12 5,970 5,970 5,880 5,920 41,800
2020/02/10 5,950 6,040 5,940 6,010 24,500
2020/02/07 6,020 6,040 5,960 6,010 35,200
2020/02/06 6,010 6,040 5,990 6,020 41,300
2020/02/05 5,990 6,020 5,960 5,970 53,900
2020/02/04 5,870 6,000 5,850 5,990 60,600
2020/02/03 5,820 5,860 5,790 5,850 29,600
2020/01/31 5,820 5,890 5,810 5,860 31,900
2020/01/30 5,800 5,820 5,750 5,800 31,800
2020/01/29 5,840 5,870 5,800 5,830 26,600
2020/01/28 5,750 5,890 5,720 5,880 62,400
2020/01/27 5,810 5,810 5,700 5,760 29,500
2020/01/24 5,800 5,860 5,730 5,830 43,100
2020/01/23 5,710 5,780 5,680 5,770 35,100
2020/01/22 5,720 5,760 5,690 5,740 26,400
2020/01/21 5,640 5,680 5,630 5,660 22,300
2020/01/20 5,690 5,700 5,660 5,690 15,500
2020/01/17 5,730 5,730 5,660 5,660 12,400
2020/01/16 5,740 5,740 5,660 5,730 29,800
2020/01/15 5,630 5,750 5,630 5,740 35,300
2020/01/14 5,710 5,710 5,630 5,670 27,200
2020/01/10 5,770 5,770 5,710 5,730 18,800
2020/01/09 5,800 5,810 5,650 5,700 42,100
2020/01/08 5,570 5,660 5,520 5,630 30,200
2020/01/07 5,610 5,680 5,600 5,660 36,300
2020/01/06 5,610 5,630 5,520 5,540 31,700

このページの先頭へ