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 |
---|---|---|---|---|---|---|
2025-02-13 | 2,455 | 2,493 | 2,398.5 | 2,406.5 | 2,855,700 | 2,406.50 |
2025-02-12 | 2,460 | 2,520 | 2,429 | 2,502 | 1,235,700 | 2,502 |
2025-02-10 | 2,442.5 | 2,483 | 2,436 | 2,461.5 | 1,039,500 | 2,461.50 |
2025-02-07 | 2,493 | 2,499 | 2,443 | 2,450.5 | 924,200 | 2,450.50 |
2025-02-06 | 2,488 | 2,511 | 2,483.5 | 2,493 | 642,900 | 2,493 |
2025-02-05 | 2,498.5 | 2,510 | 2,473 | 2,487.5 | 930,200 | 2,487.50 |
2025-02-04 | 2,563 | 2,573.5 | 2,510 | 2,510 | 919,000 | 2,510 |
2025-02-03 | 2,610 | 2,611 | 2,538 | 2,538 | 834,100 | 2,538 |
2025-01-31 | 2,670 | 2,670 | 2,638.5 | 2,640 | 583,800 | 2,640 |
2025-01-30 | 2,627 | 2,657 | 2,612 | 2,657 | 831,100 | 2,657 |
2025-01-29 | 2,667 | 2,672.5 | 2,643.5 | 2,648 | 889,500 | 2,648 |
2025-01-28 | 2,693 | 2,697.5 | 2,655 | 2,672 | 1,291,200 | 2,672 |
2025-01-27 | 2,657 | 2,693.5 | 2,655 | 2,672 | 1,477,500 | 2,672 |
2025-01-24 | 2,694 | 2,696.5 | 2,661 | 2,677.5 | 1,341,000 | 2,677.50 |
2025-01-23 | 2,701.5 | 2,704.5 | 2,671 | 2,693.5 | 787,600 | 2,693.50 |
2025-01-22 | 2,750.5 | 2,759.5 | 2,701.5 | 2,718 | 464,600 | 2,718 |
2025-01-21 | 2,725.5 | 2,742.5 | 2,705.5 | 2,742.5 | 360,800 | 2,742.50 |
2025-01-20 | 2,707 | 2,742 | 2,705.5 | 2,710.5 | 392,100 | 2,710.50 |
2025-01-17 | 2,694.5 | 2,726 | 2,683 | 2,710.5 | 567,200 | 2,710.50 |
2025-01-16 | 2,708.5 | 2,720.5 | 2,680.5 | 2,680.5 | 524,700 | 2,680.50 |
2025-01-15 | 2,700.5 | 2,710.5 | 2,679.5 | 2,700.5 | 735,100 | 2,700.50 |
2025-01-14 | 2,770 | 2,774.5 | 2,688 | 2,704.5 | 947,500 | 2,704.50 |
2025-01-10 | 2,805.5 | 2,814.5 | 2,761.5 | 2,774 | 713,900 | 2,774 |
2025-01-09 | 2,801.5 | 2,812 | 2,780.5 | 2,805.5 | 644,200 | 2,805.50 |
2025-01-08 | 2,865 | 2,865 | 2,783.5 | 2,783.5 | 733,700 | 2,783.50 |
2025-01-07 | 2,880 | 2,880 | 2,822 | 2,834.5 | 800,700 | 2,834.50 |
2025-01-06 | 2,906.5 | 2,915 | 2,865 | 2,883.5 | 949,500 | 2,883.50 |
分割・併合履歴 : [2022-12-29]1株→2株 [2005-09-27]1株→2株