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
2023-03-202,5972,6282,5692,569601,9002,569
2023-03-172,6262,6302,5822,604788,9002,604
2023-03-162,5142,5942,5002,591807,6002,591
2023-03-152,5542,5662,5212,532534,0002,532
2023-03-142,5562,5622,4972,512696,7002,512
2023-03-132,6472,6472,5502,594654,1002,594
2023-03-102,6082,6612,6012,648907,9002,648
2023-03-092,6122,6692,6112,648847,4002,648
2023-03-082,5742,6142,5602,599737,0002,599
2023-03-072,5432,5592,5352,557586,5002,557
2023-03-062,5352,5432,5002,524530,5002,524
2023-03-032,5012,5472,4952,524782,4002,524
2023-03-022,4502,4892,4452,489493,6002,489
2023-03-012,4752,4762,4422,454467,3002,454
2023-02-282,4892,4892,4422,475873,1002,475
2023-02-272,4792,5082,4682,494582,3002,494
2023-02-242,4932,5272,4752,4871,351,4002,487
2023-02-222,4832,5002,4522,4751,028,6002,475
2023-02-212,5732,5752,4872,504955,5002,504
2023-02-202,6202,6212,5642,582792,0002,582
2023-02-172,6402,6502,6102,624639,6002,624
2023-02-162,6052,6822,5922,6611,757,6002,661
2023-02-152,5212,5842,4852,5691,408,9002,569
2023-02-142,3872,5132,3872,5062,282,5002,506
2023-02-132,2532,2592,2272,248643,1002,248
2023-02-102,2502,2742,2372,250469,5002,250
2023-02-092,2572,2692,2522,255332,9002,255
2023-02-082,2722,3022,2572,266387,3002,266
2023-02-072,2802,3052,2782,282425,7002,282
2023-02-062,2962,2982,2572,268568,1002,268
2023-02-032,3122,3232,2672,269514,4002,269
2023-02-022,3742,3922,3402,347394,2002,347
2023-02-012,3912,4172,3652,374375,8002,374
2023-01-312,3822,4092,3682,397552,3002,397
2023-01-302,3512,3642,3382,357413,3002,357
2023-01-272,3602,3742,3442,355445,7002,355
2023-01-262,3322,3602,3212,342370,4002,342
2023-01-252,3222,3622,3162,332427,4002,332
2023-01-242,3042,3202,2922,312444,1002,312
2023-01-232,2602,2962,2462,290390,7002,290
2023-01-202,2452,2602,2322,251470,5002,251
2023-01-192,2162,2512,2002,245481,4002,245
2023-01-182,1402,2422,1322,234866,9002,234
2023-01-172,1432,1532,1152,128492,3002,128
2023-01-162,1452,1562,1262,142419,8002,142
2023-01-132,1452,1712,1452,160422,1002,160
2023-01-122,1712,1792,1412,156518,4002,156
2023-01-112,1712,1992,1692,183436,2002,183
2023-01-102,1852,2042,1582,170598,9002,170
2023-01-062,2182,2182,1752,190822,6002,190
2023-01-052,2552,2672,2182,229609,1002,229
2023-01-042,3212,3222,2672,284471,4002,284

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