1. HOME >
  2. 株価時系列 >
  3. 4527

4527 ロート製薬(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-05-092,4102,4662,4002,459858,5002,459
2025-05-082,3952,4152,3662,415736,7002,415
2025-05-072,403.52,4202,3902,395986,7002,395
2025-05-022,386.52,437.52,3832,418.5736,6002,418.50
2025-05-012,3942,3942,3612,388473,1002,388
2025-04-302,3802,392.52,353.52,385633,4002,385
2025-04-282,3752,407.52,3602,372773,8002,372
2025-04-252,374.52,374.52,333.52,347.5837,4002,347.50
2025-04-242,3902,414.52,3562,377720,7002,377
2025-04-232,386.52,4002,364.52,379876,0002,379
2025-04-222,395.52,406.52,3722,392870,6002,392
2025-04-212,3402,366.52,3082,352.5631,9002,352.50
2025-04-182,3402,3412,308.52,326.5803,7002,326.50
2025-04-172,3502,374.52,3192,3191,091,5002,319
2025-04-162,3742,4002,333.52,346.5929,9002,346.50
2025-04-152,445.52,4462,3712,373.51,042,2002,373.50
2025-04-142,3802,4432,360.52,4151,582,0002,415
2025-04-112,341.52,3572,288.52,3421,265,1002,342
2025-04-102,3002,3742,2922,3722,555,9002,372
2025-04-092,124.52,275.52,1012,266.53,127,2002,266.50
2025-04-082,0602,1802,0432,1601,785,7002,160
2025-04-072,070.52,0802,0132,0201,312,9002,020
2025-04-042,182.52,2152,1562,180.51,269,5002,180.50
2025-04-032,173.52,2092,1572,202.51,068,3002,202.50
2025-04-022,2552,2562,2022,211.5972,8002,211.50
2025-04-012,257.52,2702,234.52,247.51,047,9002,247.50
2025-03-312,2512,266.52,2262,236.51,355,0002,236.50
2025-03-282,3052,3082,260.52,275.51,374,9002,275.50
2025-03-272,269.52,310.52,2622,310.51,626,3002,310.50
2025-03-262,3132,3322,2582,2762,753,9002,276
2025-03-252,2162,272.52,2142,272.51,220,7002,272.50
2025-03-242,225.52,234.52,188.52,190.51,259,3002,190.50
2025-03-212,2302,255.52,2132,224.5914,3002,224.50
2025-03-192,214.52,2242,2072,220653,4002,220
2025-03-182,2002,2442,1922,222.5951,1002,222.50
2025-03-172,2082,219.52,1942,198728,0002,198
2025-03-142,181.52,1982,1632,198943,1002,198
2025-03-132,1802,219.52,174.52,191.51,352,8002,191.50
2025-03-122,1552,197.52,141.52,1951,445,6002,195
2025-03-112,1752,261.52,1752,1952,206,4002,195
2025-03-102,1702,1772,153.52,176902,3002,176
2025-03-072,147.52,173.52,1382,1681,335,9002,168
2025-03-062,1932,2182,1692,1691,403,1002,169
2025-03-052,203.52,216.52,178.52,207.51,558,1002,207.50
2025-03-042,1782,2122,1682,174.51,484,0002,174.50
2025-03-032,1802,1812,1462,1651,816,4002,165
2025-02-282,198.52,2492,170.52,170.53,315,4002,170.50
2025-02-272,2502,267.52,1892,198.53,671,5002,198.50
2025-02-262,285.52,305.52,2752,299.5999,5002,299.50
2025-02-252,270.52,290.52,248.52,285.51,250,9002,285.50
2025-02-212,2802,3012,262.52,2861,919,1002,286
2025-02-202,320.52,325.52,2582,282.51,442,6002,282.50
2025-02-192,3142,362.52,295.52,3491,333,5002,349
2025-02-182,3002,3262,2732,2991,334,0002,299
2025-02-172,3362,341.52,3072,3091,262,3002,309
2025-02-142,4062,4142,3582,366.51,724,5002,366.50
2025-02-132,4552,4932,398.52,406.52,855,7002,406.50
2025-02-122,4602,5202,4292,5021,235,7002,502
2025-02-102,442.52,4832,4362,461.51,039,5002,461.50
2025-02-072,4932,4992,4432,450.5924,2002,450.50
2025-02-062,4882,5112,483.52,493642,9002,493
2025-02-052,498.52,5102,4732,487.5930,2002,487.50
2025-02-042,5632,573.52,5102,510919,0002,510
2025-02-032,6102,6112,5382,538834,1002,538
2025-01-312,6702,6702,638.52,640583,8002,640
2025-01-302,6272,6572,6122,657831,1002,657
2025-01-292,6672,672.52,643.52,648889,5002,648
2025-01-282,6932,697.52,6552,6721,291,2002,672
2025-01-272,6572,693.52,6552,6721,477,5002,672
2025-01-242,6942,696.52,6612,677.51,341,0002,677.50
2025-01-232,701.52,704.52,6712,693.5787,6002,693.50
2025-01-222,750.52,759.52,701.52,718464,6002,718
2025-01-212,725.52,742.52,705.52,742.5360,8002,742.50
2025-01-202,7072,7422,705.52,710.5392,1002,710.50
2025-01-172,694.52,7262,6832,710.5567,2002,710.50
2025-01-162,708.52,720.52,680.52,680.5524,7002,680.50
2025-01-152,700.52,710.52,679.52,700.5735,1002,700.50
2025-01-142,7702,774.52,6882,704.5947,5002,704.50
2025-01-102,805.52,814.52,761.52,774713,9002,774
2025-01-092,801.52,8122,780.52,805.5644,2002,805.50
2025-01-082,8652,8652,783.52,783.5733,7002,783.50
2025-01-072,8802,8802,8222,834.5800,7002,834.50
2025-01-062,906.52,9152,8652,883.5949,5002,883.50

分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株