4527 ロート製薬(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 2,597 | 2,628 | 2,569 | 2,569 | 601,900 | 2,569 |
2023-03-17 | 2,626 | 2,630 | 2,582 | 2,604 | 788,900 | 2,604 |
2023-03-16 | 2,514 | 2,594 | 2,500 | 2,591 | 807,600 | 2,591 |
2023-03-15 | 2,554 | 2,566 | 2,521 | 2,532 | 534,000 | 2,532 |
2023-03-14 | 2,556 | 2,562 | 2,497 | 2,512 | 696,700 | 2,512 |
2023-03-13 | 2,647 | 2,647 | 2,550 | 2,594 | 654,100 | 2,594 |
2023-03-10 | 2,608 | 2,661 | 2,601 | 2,648 | 907,900 | 2,648 |
2023-03-09 | 2,612 | 2,669 | 2,611 | 2,648 | 847,400 | 2,648 |
2023-03-08 | 2,574 | 2,614 | 2,560 | 2,599 | 737,000 | 2,599 |
2023-03-07 | 2,543 | 2,559 | 2,535 | 2,557 | 586,500 | 2,557 |
2023-03-06 | 2,535 | 2,543 | 2,500 | 2,524 | 530,500 | 2,524 |
2023-03-03 | 2,501 | 2,547 | 2,495 | 2,524 | 782,400 | 2,524 |
2023-03-02 | 2,450 | 2,489 | 2,445 | 2,489 | 493,600 | 2,489 |
2023-03-01 | 2,475 | 2,476 | 2,442 | 2,454 | 467,300 | 2,454 |
2023-02-28 | 2,489 | 2,489 | 2,442 | 2,475 | 873,100 | 2,475 |
2023-02-27 | 2,479 | 2,508 | 2,468 | 2,494 | 582,300 | 2,494 |
2023-02-24 | 2,493 | 2,527 | 2,475 | 2,487 | 1,351,400 | 2,487 |
2023-02-22 | 2,483 | 2,500 | 2,452 | 2,475 | 1,028,600 | 2,475 |
2023-02-21 | 2,573 | 2,575 | 2,487 | 2,504 | 955,500 | 2,504 |
2023-02-20 | 2,620 | 2,621 | 2,564 | 2,582 | 792,000 | 2,582 |
2023-02-17 | 2,640 | 2,650 | 2,610 | 2,624 | 639,600 | 2,624 |
2023-02-16 | 2,605 | 2,682 | 2,592 | 2,661 | 1,757,600 | 2,661 |
2023-02-15 | 2,521 | 2,584 | 2,485 | 2,569 | 1,408,900 | 2,569 |
2023-02-14 | 2,387 | 2,513 | 2,387 | 2,506 | 2,282,500 | 2,506 |
2023-02-13 | 2,253 | 2,259 | 2,227 | 2,248 | 643,100 | 2,248 |
2023-02-10 | 2,250 | 2,274 | 2,237 | 2,250 | 469,500 | 2,250 |
2023-02-09 | 2,257 | 2,269 | 2,252 | 2,255 | 332,900 | 2,255 |
2023-02-08 | 2,272 | 2,302 | 2,257 | 2,266 | 387,300 | 2,266 |
2023-02-07 | 2,280 | 2,305 | 2,278 | 2,282 | 425,700 | 2,282 |
2023-02-06 | 2,296 | 2,298 | 2,257 | 2,268 | 568,100 | 2,268 |
2023-02-03 | 2,312 | 2,323 | 2,267 | 2,269 | 514,400 | 2,269 |
2023-02-02 | 2,374 | 2,392 | 2,340 | 2,347 | 394,200 | 2,347 |
2023-02-01 | 2,391 | 2,417 | 2,365 | 2,374 | 375,800 | 2,374 |
2023-01-31 | 2,382 | 2,409 | 2,368 | 2,397 | 552,300 | 2,397 |
2023-01-30 | 2,351 | 2,364 | 2,338 | 2,357 | 413,300 | 2,357 |
2023-01-27 | 2,360 | 2,374 | 2,344 | 2,355 | 445,700 | 2,355 |
2023-01-26 | 2,332 | 2,360 | 2,321 | 2,342 | 370,400 | 2,342 |
2023-01-25 | 2,322 | 2,362 | 2,316 | 2,332 | 427,400 | 2,332 |
2023-01-24 | 2,304 | 2,320 | 2,292 | 2,312 | 444,100 | 2,312 |
2023-01-23 | 2,260 | 2,296 | 2,246 | 2,290 | 390,700 | 2,290 |
2023-01-20 | 2,245 | 2,260 | 2,232 | 2,251 | 470,500 | 2,251 |
2023-01-19 | 2,216 | 2,251 | 2,200 | 2,245 | 481,400 | 2,245 |
2023-01-18 | 2,140 | 2,242 | 2,132 | 2,234 | 866,900 | 2,234 |
2023-01-17 | 2,143 | 2,153 | 2,115 | 2,128 | 492,300 | 2,128 |
2023-01-16 | 2,145 | 2,156 | 2,126 | 2,142 | 419,800 | 2,142 |
2023-01-13 | 2,145 | 2,171 | 2,145 | 2,160 | 422,100 | 2,160 |
2023-01-12 | 2,171 | 2,179 | 2,141 | 2,156 | 518,400 | 2,156 |
2023-01-11 | 2,171 | 2,199 | 2,169 | 2,183 | 436,200 | 2,183 |
2023-01-10 | 2,185 | 2,204 | 2,158 | 2,170 | 598,900 | 2,170 |
2023-01-06 | 2,218 | 2,218 | 2,175 | 2,190 | 822,600 | 2,190 |
2023-01-05 | 2,255 | 2,267 | 2,218 | 2,229 | 609,100 | 2,229 |
2023-01-04 | 2,321 | 2,322 | 2,267 | 2,284 | 471,400 | 2,284 |
分割・併合履歴 : [2022-12-29]1株→2株 [2005-09-27]1株→2株