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
2025-02-132,4552,4932,398.52,406.52,855,7002,406.50
2025-02-122,4602,5202,4292,5021,235,7002,502
2025-02-102,442.52,4832,4362,461.51,039,5002,461.50
2025-02-072,4932,4992,4432,450.5924,2002,450.50
2025-02-062,4882,5112,483.52,493642,9002,493
2025-02-052,498.52,5102,4732,487.5930,2002,487.50
2025-02-042,5632,573.52,5102,510919,0002,510
2025-02-032,6102,6112,5382,538834,1002,538
2025-01-312,6702,6702,638.52,640583,8002,640
2025-01-302,6272,6572,6122,657831,1002,657
2025-01-292,6672,672.52,643.52,648889,5002,648
2025-01-282,6932,697.52,6552,6721,291,2002,672
2025-01-272,6572,693.52,6552,6721,477,5002,672
2025-01-242,6942,696.52,6612,677.51,341,0002,677.50
2025-01-232,701.52,704.52,6712,693.5787,6002,693.50
2025-01-222,750.52,759.52,701.52,718464,6002,718
2025-01-212,725.52,742.52,705.52,742.5360,8002,742.50
2025-01-202,7072,7422,705.52,710.5392,1002,710.50
2025-01-172,694.52,7262,6832,710.5567,2002,710.50
2025-01-162,708.52,720.52,680.52,680.5524,7002,680.50
2025-01-152,700.52,710.52,679.52,700.5735,1002,700.50
2025-01-142,7702,774.52,6882,704.5947,5002,704.50
2025-01-102,805.52,814.52,761.52,774713,9002,774
2025-01-092,801.52,8122,780.52,805.5644,2002,805.50
2025-01-082,8652,8652,783.52,783.5733,7002,783.50
2025-01-072,8802,8802,8222,834.5800,7002,834.50
2025-01-062,906.52,9152,8652,883.5949,5002,883.50

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