4527 ロート製薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,911.5 | 2,953.5 | 2,870.5 | 2,918.5 | 1,094,100 | 2,918.50 |
| 2024-04-18 | 2,856 | 2,903 | 2,848.5 | 2,886 | 630,100 | 2,886 |
| 2024-04-17 | 2,864 | 2,874 | 2,831.5 | 2,848.5 | 722,500 | 2,848.50 |
| 2024-04-16 | 2,895 | 2,896.5 | 2,836 | 2,862.5 | 1,200,200 | 2,862.50 |
| 2024-04-15 | 2,930 | 2,972.5 | 2,906.5 | 2,970.5 | 628,100 | 2,970.50 |
| 2024-04-12 | 2,950 | 2,975 | 2,933.5 | 2,957 | 764,800 | 2,957 |
| 2024-04-11 | 2,895 | 2,933.5 | 2,865.5 | 2,933 | 515,000 | 2,933 |
| 2024-04-10 | 2,989 | 2,994 | 2,920 | 2,920 | 905,400 | 2,920 |
| 2024-04-09 | 2,930 | 2,934.5 | 2,898 | 2,911.5 | 629,600 | 2,911.50 |
| 2024-04-08 | 2,905 | 2,943.5 | 2,884.5 | 2,938.5 | 779,700 | 2,938.50 |
| 2024-04-05 | 3,000 | 3,004 | 2,827 | 2,885 | 2,830,400 | 2,885 |
| 2024-04-04 | 3,050 | 3,052 | 2,989 | 3,011 | 785,500 | 3,011 |
| 2024-04-03 | 2,970 | 3,032 | 2,962 | 3,024 | 832,300 | 3,024 |
| 2024-04-02 | 3,000 | 3,015 | 2,943 | 2,972 | 733,400 | 2,972 |
| 2024-04-01 | 2,985 | 3,027 | 2,961 | 3,004 | 692,400 | 3,004 |
| 2024-03-29 | 2,950 | 2,982 | 2,942 | 2,967 | 965,100 | 2,967 |
| 2024-03-28 | 3,069 | 3,070 | 2,931.5 | 2,931.5 | 1,221,400 | 2,931.50 |
| 2024-03-27 | 3,121 | 3,159 | 3,068 | 3,090 | 1,043,700 | 3,090 |
| 2024-03-26 | 3,124 | 3,142 | 3,034 | 3,116 | 879,400 | 3,116 |
| 2024-03-25 | 3,170 | 3,179 | 3,123 | 3,159 | 596,500 | 3,159 |
| 2024-03-22 | 3,170 | 3,174 | 3,123 | 3,150 | 564,900 | 3,150 |
| 2024-03-21 | 3,150 | 3,184 | 3,136 | 3,170 | 750,200 | 3,170 |
| 2024-03-19 | 3,122 | 3,148 | 3,078 | 3,148 | 671,000 | 3,148 |
| 2024-03-18 | 3,054 | 3,128 | 3,052 | 3,116 | 859,800 | 3,116 |
| 2024-03-15 | 3,080 | 3,099 | 3,017 | 3,050 | 1,162,400 | 3,050 |
| 2024-03-14 | 2,961 | 3,066 | 2,925.5 | 3,054 | 1,198,100 | 3,054 |
| 2024-03-13 | 2,934 | 2,945.5 | 2,840 | 2,861 | 712,200 | 2,861 |
| 2024-03-12 | 2,898 | 2,933 | 2,866.5 | 2,933 | 556,100 | 2,933 |
| 2024-03-11 | 2,929 | 2,952.5 | 2,860 | 2,898 | 754,500 | 2,898 |
| 2024-03-08 | 2,951 | 2,958 | 2,916 | 2,939.5 | 828,600 | 2,939.50 |
| 2024-03-07 | 2,982.5 | 2,995 | 2,964 | 2,982.5 | 551,900 | 2,982.50 |
| 2024-03-06 | 2,980 | 3,002 | 2,962.5 | 2,982.5 | 590,400 | 2,982.50 |
| 2024-03-05 | 2,998.5 | 3,015 | 2,953 | 2,993.5 | 583,400 | 2,993.50 |
| 2024-03-04 | 3,050 | 3,087 | 3,001 | 3,003 | 696,600 | 3,003 |
| 2024-03-01 | 3,031 | 3,059 | 2,999.5 | 3,017 | 615,500 | 3,017 |
| 2024-02-29 | 3,055 | 3,082 | 3,010 | 3,041 | 727,700 | 3,041 |
| 2024-02-28 | 3,005 | 3,086 | 3,005 | 3,058 | 811,200 | 3,058 |
| 2024-02-27 | 3,006 | 3,023 | 2,987 | 3,005 | 603,200 | 3,005 |
| 2024-02-26 | 2,995.5 | 3,040 | 2,970 | 3,037 | 818,100 | 3,037 |
| 2024-02-22 | 3,061 | 3,071 | 2,973.5 | 2,995.5 | 699,600 | 2,995.50 |
| 2024-02-21 | 2,959.5 | 2,993.5 | 2,935.5 | 2,992 | 787,800 | 2,992 |
| 2024-02-20 | 2,931 | 2,949.5 | 2,915 | 2,943 | 571,100 | 2,943 |
| 2024-02-19 | 2,953 | 2,983 | 2,927 | 2,944.5 | 847,800 | 2,944.50 |
| 2024-02-16 | 2,882.5 | 3,007 | 2,882 | 2,975 | 1,071,500 | 2,975 |
| 2024-02-15 | 3,040 | 3,040 | 2,874.5 | 2,878.5 | 1,403,500 | 2,878.50 |
| 2024-02-14 | 3,087 | 3,087 | 2,974 | 3,034 | 1,224,300 | 3,034 |
| 2024-02-13 | 3,109 | 3,147 | 3,066 | 3,120 | 2,407,300 | 3,120 |
| 2024-02-09 | 2,979 | 3,013 | 2,918 | 2,964 | 1,213,200 | 2,964 |
| 2024-02-08 | 3,038 | 3,056 | 2,977.5 | 2,980.5 | 942,400 | 2,980.50 |
| 2024-02-07 | 3,023 | 3,026 | 2,968 | 3,018 | 831,200 | 3,018 |
| 2024-02-06 | 3,087 | 3,089 | 3,021 | 3,068 | 616,700 | 3,068 |
| 2024-02-05 | 3,053 | 3,084 | 3,027 | 3,071 | 664,000 | 3,071 |
| 2024-02-02 | 3,038 | 3,057 | 3,018 | 3,018 | 412,600 | 3,018 |
| 2024-02-01 | 3,021 | 3,056 | 2,999.5 | 3,038 | 478,400 | 3,038 |
| 2024-01-31 | 3,000 | 3,050 | 2,999 | 3,038 | 460,300 | 3,038 |
| 2024-01-30 | 3,056 | 3,062 | 3,011 | 3,022 | 522,600 | 3,022 |
| 2024-01-29 | 3,049 | 3,089 | 3,023 | 3,056 | 805,400 | 3,056 |
| 2024-01-26 | 2,998 | 3,086 | 2,983.5 | 3,054 | 1,291,200 | 3,054 |
| 2024-01-25 | 2,988.5 | 2,997 | 2,958 | 2,983.5 | 847,600 | 2,983.50 |
| 2024-01-24 | 2,996 | 3,013 | 2,958 | 2,999 | 495,000 | 2,999 |
| 2024-01-23 | 3,003 | 3,039 | 2,991 | 2,996 | 444,500 | 2,996 |
| 2024-01-22 | 2,980.5 | 3,011 | 2,966.5 | 3,010 | 541,900 | 3,010 |
| 2024-01-19 | 3,009 | 3,017 | 2,928 | 2,947 | 914,700 | 2,947 |
| 2024-01-18 | 2,980 | 3,025 | 2,978 | 3,009 | 658,200 | 3,009 |
| 2024-01-17 | 3,080 | 3,091 | 2,971 | 2,971 | 1,061,200 | 2,971 |
| 2024-01-16 | 3,145 | 3,158 | 3,077 | 3,086 | 751,400 | 3,086 |
| 2024-01-15 | 3,118 | 3,157 | 3,086 | 3,148 | 676,400 | 3,148 |
| 2024-01-12 | 3,130 | 3,181 | 3,102 | 3,115 | 1,168,300 | 3,115 |
| 2024-01-11 | 3,110 | 3,139 | 3,097 | 3,106 | 1,230,200 | 3,106 |
| 2024-01-10 | 3,010 | 3,090 | 3,010 | 3,063 | 1,334,500 | 3,063 |
| 2024-01-09 | 2,944 | 2,963 | 2,927.5 | 2,963 | 671,800 | 2,963 |
| 2024-01-05 | 2,979 | 2,984.5 | 2,914 | 2,920.5 | 978,300 | 2,920.50 |
| 2024-01-04 | 2,855 | 2,909.5 | 2,845 | 2,905.5 | 941,400 | 2,905.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
