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
2024-10-043,5543,5983,5223,524571,8003,524
2024-10-033,5453,5953,5313,589493,2003,589
2024-10-023,5393,5443,4863,508497,6003,508
2024-10-013,5403,5573,5103,541451,2003,541
2024-09-303,5293,6043,5143,572559,4003,572
2024-09-273,5883,6883,5773,669653,6003,669
2024-09-263,5103,6123,4953,612836,9003,612
2024-09-253,5503,5503,4943,508468,9003,508
2024-09-243,5033,5873,5033,569605,0003,569
2024-09-203,5243,5453,4953,503855,9003,503
2024-09-193,5173,5313,4723,513515,5003,513
2024-09-183,5673,6063,4433,482549,4003,482
2024-09-173,5933,5933,4843,559815,0003,559
2024-09-133,5933,6243,5203,552659,8003,552
2024-09-123,5663,6333,5553,618537,8003,618
2024-09-113,6643,6783,5543,565701,1003,565
2024-09-103,5873,6813,5643,648558,3003,648
2024-09-093,5603,6313,5503,587606,2003,587
2024-09-063,5563,6313,5563,630614,3003,630
2024-09-053,6003,6213,5273,550546,9003,550
2024-09-043,5863,6303,5333,570829,5003,570
2024-09-033,4763,6413,4613,6411,084,7003,641
2024-09-023,4523,4763,4083,445437,9003,445
2024-08-303,4523,4773,4433,476600,2003,476
2024-08-293,4393,4783,4323,451428,2003,451
2024-08-283,5003,5213,4123,471981,7003,471
2024-08-273,3563,4743,3223,467633,1003,467
2024-08-263,3003,3303,2933,322360,3003,322
2024-08-233,3303,3423,3053,314417,8003,314
2024-08-223,2163,3293,2153,325849,7003,325
2024-08-213,1803,2083,1703,185516,3003,185
2024-08-203,1993,2773,1833,191570,0003,191
2024-08-193,2513,2523,1593,179511,5003,179
2024-08-163,2483,2603,1853,240578,7003,240
2024-08-153,2333,2433,1723,226789,3003,226
2024-08-143,2773,2803,1773,222476,0003,222
2024-08-133,2753,2903,1993,246588,1003,246
2024-08-093,4233,4373,1313,1881,447,2003,188
2024-08-083,2543,3953,1613,3781,735,5003,378
2024-08-073,2333,3803,2253,317784,8003,317
2024-08-063,1643,2553,1193,233957,9003,233
2024-08-053,0963,1842,9352,987872,5002,987
2024-08-023,3383,3593,2433,248741,9003,248
2024-08-013,4873,4873,3603,396805,9003,396
2024-07-313,4503,5413,4483,535568,9003,535
2024-07-303,5173,5173,4763,499463,1003,499
2024-07-293,4453,5403,4453,535394,6003,535
2024-07-263,4593,4973,4443,451485,3003,451
2024-07-253,4613,5133,4333,472581,3003,472
2024-07-243,4803,5123,4593,490462,2003,490
2024-07-233,4643,5433,4483,495574,5003,495
2024-07-223,5003,5283,4723,504686,6003,504
2024-07-193,4653,4883,4513,471511,3003,471
2024-07-183,4543,5473,4543,507949,8003,507
2024-07-173,4043,4743,3913,460722,9003,460
2024-07-163,4803,5003,3823,382871,2003,382
2024-07-123,4113,4773,3913,458789,2003,458
2024-07-113,4003,4333,3843,415763,8003,415
2024-07-103,3573,3953,3553,369657,8003,369
2024-07-093,3273,3533,3013,334551,3003,334
2024-07-083,2513,3163,2513,316886,6003,316
2024-07-053,2453,2893,2413,264733,2003,264
2024-07-043,2343,2693,2213,245854,8003,245
2024-07-033,2533,2923,2323,2801,113,0003,280
2024-07-023,3213,3403,2873,288933,1003,288
2024-07-013,3753,3863,3253,348786,1003,348
2024-06-283,3463,3853,3353,371850,9003,371
2024-06-273,3303,3573,3033,324523,1003,324
2024-06-263,3373,3423,2983,334749,2003,334
2024-06-253,3853,4233,3103,3361,306,6003,336
2024-06-243,2503,3493,2403,3241,366,1003,324
2024-06-213,1983,2443,1753,2081,396,0003,208
2024-06-203,1503,2173,1403,1881,078,5003,188
2024-06-193,1003,1503,0893,127582,8003,127
2024-06-183,1513,1783,1053,112784,0003,112
2024-06-173,1103,1603,1023,1321,167,6003,132
2024-06-142,9613,0692,9333,0601,831,9003,060
2024-06-132,9032,945.52,900.52,926685,7002,926
2024-06-122,9112,9112,8792,890.5536,3002,890.50
2024-06-112,9602,9602,9092,919.5723,2002,919.50
2024-06-102,9752,9932,9602,966.5601,7002,966.50
2024-06-073,0383,0562,9772,999787,5002,999
2024-06-063,0503,0532,982.53,0021,314,5003,002
2024-06-052,914.52,9922,869.52,980.52,242,0002,980.50
2024-06-042,8102,8272,7812,814.5581,2002,814.50
2024-06-032,7992,8082,7372,778650,6002,778
2024-05-312,7242,7652,7242,761789,4002,761
2024-05-302,6442,7332,640.52,721.5858,0002,721.50
2024-05-292,7152,7152,676.52,676.51,014,8002,676.50
2024-05-282,734.52,734.52,7022,720.5630,0002,720.50
2024-05-272,7392,7392,7052,723812,7002,723
2024-05-242,7772,7832,7392,753880,0002,753
2024-05-232,7672,8212,738.52,8071,064,6002,807
2024-05-222,804.52,805.52,7302,7331,363,2002,733
2024-05-212,860.52,8752,7972,8051,107,5002,805
2024-05-202,8772,890.52,857.52,881.5651,8002,881.50
2024-05-172,8852,892.52,8452,874901,7002,874
2024-05-162,8922,900.52,8332,890921,9002,890
2024-05-152,9903,0062,8782,8881,511,1002,888
2024-05-142,989.53,0872,9862,9951,411,7002,995
2024-05-133,1833,1843,1253,178495,3003,178
2024-05-103,1403,2303,1343,2101,083,4003,210
2024-05-093,0713,1473,0653,146720,7003,146
2024-05-083,0413,1203,0373,078728,1003,078
2024-05-073,0643,0803,0193,045544,9003,045
2024-05-023,0883,0983,0523,064492,5003,064
2024-05-013,0603,0923,0513,079504,9003,079
2024-04-303,0773,0953,0403,083691,5003,083
2024-04-262,9673,0702,9423,0361,219,1003,036
2024-04-252,952.53,0192,951.52,9621,467,0002,962
2024-04-242,944.52,9462,8862,922927,1002,922
2024-04-232,973.53,0242,9732,983656,6002,983
2024-04-222,9623,0072,9582,975919,2002,975
2024-04-192,911.52,953.52,870.52,918.51,094,1002,918.50
2024-04-182,8562,9032,848.52,886630,1002,886
2024-04-172,8642,8742,831.52,848.5722,5002,848.50
2024-04-162,8952,896.52,8362,862.51,200,2002,862.50
2024-04-152,9302,972.52,906.52,970.5628,1002,970.50
2024-04-122,9502,9752,933.52,957764,8002,957
2024-04-112,8952,933.52,865.52,933515,0002,933
2024-04-102,9892,9942,9202,920905,4002,920
2024-04-092,9302,934.52,8982,911.5629,6002,911.50
2024-04-082,9052,943.52,884.52,938.5779,7002,938.50
2024-04-053,0003,0042,8272,8852,830,4002,885
2024-04-043,0503,0522,9893,011785,5003,011
2024-04-032,9703,0322,9623,024832,3003,024
2024-04-023,0003,0152,9432,972733,4002,972
2024-04-012,9853,0272,9613,004692,4003,004
2024-03-292,9502,9822,9422,967965,1002,967
2024-03-283,0693,0702,931.52,931.51,221,4002,931.50
2024-03-273,1213,1593,0683,0901,043,7003,090
2024-03-263,1243,1423,0343,116879,4003,116
2024-03-253,1703,1793,1233,159596,5003,159
2024-03-223,1703,1743,1233,150564,9003,150
2024-03-213,1503,1843,1363,170750,2003,170
2024-03-193,1223,1483,0783,148671,0003,148
2024-03-183,0543,1283,0523,116859,8003,116
2024-03-153,0803,0993,0173,0501,162,4003,050
2024-03-142,9613,0662,925.53,0541,198,1003,054
2024-03-132,9342,945.52,8402,861712,2002,861
2024-03-122,8982,9332,866.52,933556,1002,933
2024-03-112,9292,952.52,8602,898754,5002,898
2024-03-082,9512,9582,9162,939.5828,6002,939.50
2024-03-072,982.52,9952,9642,982.5551,9002,982.50
2024-03-062,9803,0022,962.52,982.5590,4002,982.50
2024-03-052,998.53,0152,9532,993.5583,4002,993.50
2024-03-043,0503,0873,0013,003696,6003,003
2024-03-013,0313,0592,999.53,017615,5003,017
2024-02-293,0553,0823,0103,041727,7003,041
2024-02-283,0053,0863,0053,058811,2003,058
2024-02-273,0063,0232,9873,005603,2003,005
2024-02-262,995.53,0402,9703,037818,1003,037
2024-02-223,0613,0712,973.52,995.5699,6002,995.50
2024-02-212,959.52,993.52,935.52,992787,8002,992
2024-02-202,9312,949.52,9152,943571,1002,943
2024-02-192,9532,9832,9272,944.5847,8002,944.50
2024-02-162,882.53,0072,8822,9751,071,5002,975
2024-02-153,0403,0402,874.52,878.51,403,5002,878.50
2024-02-143,0873,0872,9743,0341,224,3003,034
2024-02-133,1093,1473,0663,1202,407,3003,120
2024-02-092,9793,0132,9182,9641,213,2002,964
2024-02-083,0383,0562,977.52,980.5942,4002,980.50
2024-02-073,0233,0262,9683,018831,2003,018
2024-02-063,0873,0893,0213,068616,7003,068
2024-02-053,0533,0843,0273,071664,0003,071
2024-02-023,0383,0573,0183,018412,6003,018
2024-02-013,0213,0562,999.53,038478,4003,038
2024-01-313,0003,0502,9993,038460,3003,038
2024-01-303,0563,0623,0113,022522,6003,022
2024-01-293,0493,0893,0233,056805,4003,056
2024-01-262,9983,0862,983.53,0541,291,2003,054
2024-01-252,988.52,9972,9582,983.5847,6002,983.50
2024-01-242,9963,0132,9582,999495,0002,999
2024-01-233,0033,0392,9912,996444,5002,996
2024-01-222,980.53,0112,966.53,010541,9003,010
2024-01-193,0093,0172,9282,947914,7002,947
2024-01-182,9803,0252,9783,009658,2003,009
2024-01-173,0803,0912,9712,9711,061,2002,971
2024-01-163,1453,1583,0773,086751,4003,086
2024-01-153,1183,1573,0863,148676,4003,148
2024-01-123,1303,1813,1023,1151,168,3003,115
2024-01-113,1103,1393,0973,1061,230,2003,106
2024-01-103,0103,0903,0103,0631,334,5003,063
2024-01-092,9442,9632,927.52,963671,8002,963
2024-01-052,9792,984.52,9142,920.5978,3002,920.50
2024-01-042,8552,909.52,8452,905.5941,4002,905.50

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