株式
  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
2025-12-092,4252,463.52,416.52,452628,0002,452
2025-12-082,4382,4552,4302,450.5520,2002,450.50
2025-12-052,4302,454.52,425.52,438583,7002,438
2025-12-042,4302,461.52,4272,461498,2002,461
2025-12-032,5142,5152,433.52,451594,4002,451
2025-12-022,4732,494.52,4602,472525,6002,472
2025-12-012,5252,5372,4652,481.5545,4002,481.50
2025-11-282,4932,5392,4932,530.5471,8002,530.50
2025-11-272,5042,5282,491.52,508.5474,5002,508.50
2025-11-262,4982,530.52,491.52,530.5725,8002,530.50
2025-11-252,5602,567.52,5092,519746,2002,519
2025-11-212,5122,5782,5122,5601,102,5002,560
2025-11-202,507.52,5262,4822,482877,9002,482
2025-11-192,4512,526.52,4492,517.5983,0002,517.50
2025-11-182,4502,479.52,4282,450.51,035,4002,450.50
2025-11-172,4102,458.52,394.52,446978,8002,446
2025-11-142,3512,4442,3512,4401,212,3002,440
2025-11-132,3902,3902,3622,374569,7002,374
2025-11-122,3882,397.52,3672,370.5587,0002,370.50
2025-11-112,4002,414.52,346.52,360740,3002,360
2025-11-102,4302,433.52,394.52,415397,2002,415
2025-11-072,385.52,428.52,385.52,417317,2002,417
2025-11-062,418.52,418.52,385.52,389386,6002,389
2025-11-052,4232,4282,3732,409.5628,9002,409.50
2025-11-042,4252,4302,377.52,427582,0002,427
2025-10-312,417.52,430.52,3752,389699,0002,389
2025-10-302,3702,405.52,3642,405.5801,1002,405.50
2025-10-292,416.52,4222,3562,356582,7002,356
2025-10-282,4642,471.52,4252,429516,9002,429
2025-10-272,4612,4912,4592,481.5433,5002,481.50
2025-10-242,4882,4952,4502,459501,7002,459
2025-10-232,4952,504.52,465.52,471362,0002,471
2025-10-222,4782,499.52,476.52,483465,8002,483
2025-10-212,4612,501.52,4612,485.5420,7002,485.50
2025-10-202,4942,5032,4702,470335,9002,470
2025-10-172,4502,4612,435.52,452.5455,7002,452.50
2025-10-162,4382,4462,425.52,437386,2002,437
2025-10-152,4152,433.52,413.52,423480,1002,423
2025-10-142,369.52,4242,3622,398712,3002,398
2025-10-102,4442,4482,405.52,419.5755,7002,419.50
2025-10-092,4642,4762,445.52,464.5621,7002,464.50
2025-10-082,474.52,4942,4642,484588,1002,484
2025-10-072,429.52,4602,416.52,456501,5002,456
2025-10-062,5172,518.52,4372,449.5876,4002,449.50
2025-10-032,4752,5042,4752,478392,9002,478
2025-10-022,5002,5172,462.52,482546,7002,482
2025-10-012,4912,4972,454.52,492560,6002,492
2025-09-302,4952,5102,4802,486.5563,1002,486.50
2025-09-292,546.52,549.52,4962,501.5419,4002,501.50
2025-09-262,5472,579.52,535.52,553680,8002,553
2025-09-252,536.52,546.52,512.52,546.5504,0002,546.50
2025-09-242,544.52,5632,5212,521576,6002,521
2025-09-222,5232,575.52,520.52,552654,1002,552
2025-09-192,540.52,556.52,4852,502.51,220,6002,502.50
2025-09-182,5502,559.52,5242,545.5542,8002,545.50
2025-09-172,545.52,555.52,5342,540471,9002,540
2025-09-162,5552,5752,547.52,564475,1002,564
2025-09-122,566.52,578.52,5492,567806,7002,567
2025-09-112,5572,568.52,5292,546.5442,5002,546.50
2025-09-102,571.52,5942,560.52,566.5618,7002,566.50
2025-09-092,588.52,5942,5642,573706,4002,573
2025-09-082,593.52,612.52,581.52,587.5730,4002,587.50
2025-09-052,5672,6032,5632,601632,4002,601
2025-09-042,5952,5962,563.52,580750,6002,580
2025-09-032,576.52,602.52,558.52,596925,6002,596
2025-09-022,570.52,5932,5462,556.5790,1002,556.50
2025-09-012,526.52,5682,5112,541.5787,0002,541.50
2025-08-292,5202,5282,505.52,518.5509,0002,518.50
2025-08-282,542.52,546.52,5222,523.5685,1002,523.50
2025-08-272,4952,5272,4862,517.5613,1002,517.50
2025-08-262,5162,517.52,4842,485986,1002,485
2025-08-252,5502,564.52,5212,525.5812,0002,525.50
2025-08-222,5202,5402,500.52,539617,2002,539
2025-08-212,5512,553.52,512.52,518.5850,6002,518.50
2025-08-202,5322,5822,5322,570.51,796,3002,570.50
2025-08-192,4702,494.52,4572,489.5572,6002,489.50
2025-08-182,4912,4912,4712,474625,4002,474
2025-08-152,4802,5022,4532,496.5699,6002,496.50
2025-08-142,4912,518.52,4742,477.5884,4002,477.50
2025-08-132,474.52,4952,4562,4951,125,4002,495
2025-08-122,5012,5232,4702,486.51,886,4002,486.50
2025-08-082,467.52,5072,411.52,5002,604,1002,500
2025-08-072,3902,469.52,3122,4696,173,9002,469
2025-08-062,1402,1572,1342,156.5765,3002,156.50
2025-08-052,1602,1672,144.52,147843,1002,147
2025-08-042,1602,1652,135.52,147884,7002,147
2025-08-012,1602,184.52,1522,180920,3002,180
2025-07-312,1662,189.52,1632,1741,568,2002,174
2025-07-302,1502,1612,131.52,1501,152,4002,150
2025-07-292,1032,123.52,100.52,114.5515,7002,114.50
2025-07-282,105.52,1202,0932,120805,0002,120
2025-07-252,1242,1312,106.52,106.5580,0002,106.50
2025-07-242,1102,136.52,1012,1351,237,8002,135
2025-07-232,0812,0982,0642,092.51,121,2002,092.50
2025-07-222,071.52,0892,0522,054.5726,5002,054.50
2025-07-182,0852,091.52,069.52,071549,6002,071
2025-07-172,0462,094.52,040.52,086898,9002,086
2025-07-162,050.52,064.52,045.52,051686,4002,051
2025-07-152,080.52,092.52,0502,052.5767,6002,052.50
2025-07-142,0452,0682,0422,068791,8002,068
2025-07-112,0572,0702,052.52,060.5766,5002,060.50
2025-07-102,0552,0582,0212,0371,179,8002,037
2025-07-092,0592,0722,044.52,048.5823,2002,048.50
2025-07-082,0472,058.52,0352,040.5913,4002,040.50
2025-07-072,0682,075.52,053.52,058.5478,8002,058.50
2025-07-042,0692,0732,0412,068.5771,4002,068.50
2025-07-032,065.52,079.52,0602,064.5693,9002,064.50
2025-07-022,0492,0782,041.52,065862,8002,065
2025-07-012,0352,052.52,032.52,047585,4002,047
2025-06-302,0362,059.52,0362,045799,2002,045
2025-06-272,0392,042.52,0192,033.51,246,9002,033.50
2025-06-262,0422,0622,0402,0471,001,1002,047
2025-06-252,0452,051.52,023.52,034.5801,9002,034.50
2025-06-242,0632,067.52,0242,034971,1002,034
2025-06-232,0602,0632,027.52,053890,0002,053
2025-06-202,0752,078.52,057.52,057.51,683,0002,057.50
2025-06-192,1102,1192,0672,075824,0002,075
2025-06-182,100.52,119.52,095.52,113.5839,4002,113.50
2025-06-172,0792,1212,078.52,106.51,857,9002,106.50
2025-06-162,046.52,0702,023.52,0701,086,0002,070
2025-06-132,0702,0752,037.52,0421,268,1002,042
2025-06-122,0632,0852,0632,078.5998,3002,078.50
2025-06-112,0652,0842,0602,060.51,395,3002,060.50
2025-06-102,025.52,0592,014.52,057.51,137,0002,057.50
2025-06-091,9942,025.51,9922,013.51,212,8002,013.50
2025-06-061,9791,993.51,964.51,9841,870,3001,984
2025-06-051,9952,0241,9861,9872,264,6001,987
2025-06-042,0222,030.51,9982,0112,080,9002,011
2025-06-032,0102,0411,999.52,0321,754,3002,032
2025-06-022,0252,0271,9992,020.51,815,4002,020.50
2025-05-302,0182,0441,9962,036.51,860,7002,036.50
2025-05-292,0032,0511,9822,034.51,805,7002,034.50
2025-05-282,048.52,054.52,0202,0201,601,3002,020
2025-05-272,018.52,040.52,0162,036882,3002,036
2025-05-262,0202,0642,016.52,0351,332,4002,035
2025-05-232,0652,0782,040.52,040.51,298,3002,040.50
2025-05-222,0602,105.52,059.52,104.51,561,2002,104.50
2025-05-212,0502,068.52,040.52,048.51,262,0002,048.50
2025-05-202,114.52,126.52,0442,0502,000,8002,050
2025-05-192,139.52,148.52,0792,0791,758,0002,079
2025-05-162,1082,132.52,0802,1272,104,6002,127
2025-05-152,1642,1702,102.52,1232,639,6002,123
2025-05-142,241.52,2852,147.52,178.55,817,7002,178.50
2025-05-132,4702,4792,4272,441.5886,0002,441.50
2025-05-122,450.52,4732,4122,428.51,337,0002,428.50
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