4985 アース製薬(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,000 | 5,080 | 4,950 | 5,020 | 46,200 | 5,020 |
| 2025-04-03 | 5,040 | 5,060 | 5,010 | 5,050 | 34,700 | 5,050 |
| 2025-04-02 | 5,150 | 5,150 | 5,070 | 5,110 | 25,300 | 5,110 |
| 2025-04-01 | 5,160 | 5,230 | 5,140 | 5,170 | 26,400 | 5,170 |
| 2025-03-31 | 5,240 | 5,280 | 5,170 | 5,180 | 42,100 | 5,180 |
| 2025-03-28 | 5,320 | 5,320 | 5,260 | 5,290 | 30,000 | 5,290 |
| 2025-03-27 | 5,220 | 5,310 | 5,210 | 5,310 | 40,500 | 5,310 |
| 2025-03-26 | 5,240 | 5,270 | 5,200 | 5,260 | 30,000 | 5,260 |
| 2025-03-25 | 5,230 | 5,250 | 5,180 | 5,230 | 20,400 | 5,230 |
| 2025-03-24 | 5,250 | 5,270 | 5,210 | 5,210 | 21,000 | 5,210 |
| 2025-03-21 | 5,190 | 5,240 | 5,170 | 5,240 | 33,300 | 5,240 |
| 2025-03-19 | 5,130 | 5,170 | 5,130 | 5,150 | 15,100 | 5,150 |
| 2025-03-18 | 5,110 | 5,160 | 5,110 | 5,130 | 22,200 | 5,130 |
| 2025-03-17 | 5,090 | 5,130 | 5,090 | 5,110 | 20,700 | 5,110 |
| 2025-03-14 | 5,010 | 5,100 | 5,010 | 5,090 | 31,500 | 5,090 |
| 2025-03-13 | 5,000 | 5,050 | 5,000 | 5,050 | 24,200 | 5,050 |
| 2025-03-12 | 4,995 | 5,030 | 4,985 | 5,030 | 26,900 | 5,030 |
| 2025-03-11 | 4,995 | 5,020 | 4,950 | 5,000 | 29,700 | 5,000 |
| 2025-03-10 | 5,010 | 5,050 | 4,990 | 5,010 | 27,200 | 5,010 |
| 2025-03-07 | 5,020 | 5,050 | 5,000 | 5,020 | 26,800 | 5,020 |
| 2025-03-06 | 5,030 | 5,100 | 5,030 | 5,090 | 22,100 | 5,090 |
| 2025-03-05 | 4,995 | 5,030 | 4,995 | 5,010 | 28,300 | 5,010 |
| 2025-03-04 | 5,000 | 5,010 | 4,965 | 4,975 | 31,900 | 4,975 |
| 2025-03-03 | 4,965 | 5,000 | 4,960 | 4,985 | 24,100 | 4,985 |
| 2025-02-28 | 4,995 | 4,995 | 4,945 | 4,945 | 33,400 | 4,945 |
| 2025-02-27 | 4,980 | 4,990 | 4,940 | 4,990 | 19,600 | 4,990 |
| 2025-02-26 | 5,010 | 5,010 | 4,955 | 4,970 | 43,200 | 4,970 |
| 2025-02-25 | 5,010 | 5,010 | 4,940 | 5,010 | 45,200 | 5,010 |
| 2025-02-21 | 5,000 | 5,040 | 4,955 | 4,985 | 25,000 | 4,985 |
| 2025-02-20 | 5,050 | 5,070 | 4,980 | 5,000 | 26,200 | 5,000 |
| 2025-02-19 | 5,080 | 5,100 | 5,020 | 5,050 | 22,500 | 5,050 |
| 2025-02-18 | 5,120 | 5,130 | 5,080 | 5,080 | 19,100 | 5,080 |
| 2025-02-17 | 5,110 | 5,170 | 5,110 | 5,130 | 28,800 | 5,130 |
| 2025-02-14 | 5,130 | 5,140 | 5,020 | 5,100 | 53,600 | 5,100 |
| 2025-02-13 | 4,995 | 5,040 | 4,980 | 5,030 | 36,000 | 5,030 |
| 2025-02-12 | 4,975 | 4,995 | 4,955 | 4,980 | 43,500 | 4,980 |
| 2025-02-10 | 4,970 | 4,970 | 4,930 | 4,940 | 33,400 | 4,940 |
| 2025-02-07 | 4,965 | 4,995 | 4,955 | 4,970 | 29,600 | 4,970 |
| 2025-02-06 | 4,960 | 5,010 | 4,960 | 4,980 | 33,000 | 4,980 |
| 2025-02-05 | 4,960 | 4,975 | 4,930 | 4,965 | 26,300 | 4,965 |
| 2025-02-04 | 5,020 | 5,030 | 4,945 | 4,955 | 31,200 | 4,955 |
| 2025-02-03 | 5,020 | 5,040 | 4,960 | 4,985 | 46,500 | 4,985 |
| 2025-01-31 | 5,090 | 5,090 | 5,030 | 5,050 | 25,500 | 5,050 |
| 2025-01-30 | 5,070 | 5,090 | 5,040 | 5,060 | 27,400 | 5,060 |
| 2025-01-29 | 5,130 | 5,140 | 5,070 | 5,070 | 24,000 | 5,070 |
| 2025-01-28 | 5,100 | 5,170 | 5,100 | 5,130 | 23,800 | 5,130 |
| 2025-01-27 | 5,110 | 5,150 | 5,090 | 5,140 | 21,200 | 5,140 |
| 2025-01-24 | 5,060 | 5,100 | 5,050 | 5,080 | 25,800 | 5,080 |
| 2025-01-23 | 5,050 | 5,060 | 5,030 | 5,050 | 29,100 | 5,050 |
| 2025-01-22 | 5,140 | 5,140 | 5,050 | 5,060 | 18,200 | 5,060 |
| 2025-01-21 | 5,060 | 5,120 | 5,060 | 5,100 | 23,300 | 5,100 |
| 2025-01-20 | 5,090 | 5,090 | 5,050 | 5,050 | 22,100 | 5,050 |
| 2025-01-17 | 5,010 | 5,070 | 5,010 | 5,050 | 26,000 | 5,050 |
| 2025-01-16 | 5,050 | 5,070 | 5,000 | 5,010 | 26,400 | 5,010 |
| 2025-01-15 | 5,050 | 5,080 | 5,040 | 5,050 | 20,700 | 5,050 |
| 2025-01-14 | 5,100 | 5,140 | 5,030 | 5,050 | 45,200 | 5,050 |
| 2025-01-10 | 5,210 | 5,210 | 5,150 | 5,180 | 24,600 | 5,180 |
| 2025-01-09 | 5,220 | 5,240 | 5,190 | 5,220 | 34,900 | 5,220 |
| 2025-01-08 | 5,230 | 5,280 | 5,200 | 5,250 | 58,100 | 5,250 |
| 2025-01-07 | 5,420 | 5,430 | 5,260 | 5,310 | 68,600 | 5,310 |
| 2025-01-06 | 5,530 | 5,570 | 5,450 | 5,470 | 50,000 | 5,470 |
分割・併合履歴 ： なし