4985 アース製薬(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,955 | 4,995 | 4,930 | 4,965 | 49,500 | 4,965 |
| 2024-07-25 | 4,940 | 4,980 | 4,920 | 4,945 | 66,400 | 4,945 |
| 2024-07-24 | 4,995 | 4,995 | 4,915 | 4,940 | 84,400 | 4,940 |
| 2024-07-23 | 5,000 | 5,020 | 4,965 | 4,995 | 34,000 | 4,995 |
| 2024-07-22 | 5,000 | 5,010 | 4,950 | 4,960 | 56,600 | 4,960 |
| 2024-07-19 | 5,030 | 5,030 | 4,975 | 5,000 | 47,100 | 5,000 |
| 2024-07-18 | 5,000 | 5,060 | 4,985 | 5,030 | 69,000 | 5,030 |
| 2024-07-17 | 4,960 | 5,010 | 4,930 | 5,000 | 56,500 | 5,000 |
| 2024-07-16 | 5,010 | 5,010 | 4,925 | 4,935 | 68,600 | 4,935 |
| 2024-07-12 | 4,935 | 5,010 | 4,930 | 5,010 | 136,000 | 5,010 |
| 2024-07-11 | 4,910 | 4,965 | 4,895 | 4,945 | 117,200 | 4,945 |
| 2024-07-10 | 4,845 | 4,910 | 4,830 | 4,895 | 90,800 | 4,895 |
| 2024-07-09 | 4,840 | 4,915 | 4,840 | 4,890 | 116,100 | 4,890 |
| 2024-07-08 | 4,870 | 4,885 | 4,815 | 4,835 | 89,500 | 4,835 |
| 2024-07-05 | 4,875 | 4,885 | 4,815 | 4,815 | 61,000 | 4,815 |
| 2024-07-04 | 4,835 | 4,875 | 4,835 | 4,875 | 50,400 | 4,875 |
| 2024-07-03 | 4,840 | 4,870 | 4,815 | 4,835 | 114,000 | 4,835 |
| 2024-07-02 | 4,795 | 4,835 | 4,795 | 4,805 | 92,200 | 4,805 |
| 2024-07-01 | 4,830 | 4,835 | 4,760 | 4,795 | 96,600 | 4,795 |
| 2024-06-28 | 4,835 | 4,840 | 4,785 | 4,830 | 81,600 | 4,830 |
| 2024-06-27 | 4,815 | 4,865 | 4,760 | 4,845 | 195,900 | 4,845 |
| 2024-06-26 | 4,795 | 4,795 | 4,740 | 4,770 | 301,800 | 4,770 |
| 2024-06-25 | 4,745 | 4,805 | 4,745 | 4,765 | 236,100 | 4,765 |
| 2024-06-24 | 4,790 | 4,810 | 4,745 | 4,755 | 244,100 | 4,755 |
| 2024-06-21 | 4,770 | 4,815 | 4,765 | 4,765 | 203,800 | 4,765 |
| 2024-06-20 | 4,810 | 4,830 | 4,715 | 4,790 | 163,200 | 4,790 |
| 2024-06-19 | 4,790 | 4,805 | 4,775 | 4,805 | 103,800 | 4,805 |
| 2024-06-18 | 4,765 | 4,780 | 4,755 | 4,780 | 61,900 | 4,780 |
| 2024-06-17 | 4,770 | 4,780 | 4,720 | 4,765 | 98,400 | 4,765 |
| 2024-06-14 | 4,740 | 4,800 | 4,715 | 4,800 | 171,500 | 4,800 |
| 2024-06-13 | 4,710 | 4,720 | 4,670 | 4,680 | 65,400 | 4,680 |
| 2024-06-12 | 4,740 | 4,780 | 4,705 | 4,715 | 88,800 | 4,715 |
| 2024-06-11 | 4,745 | 4,755 | 4,670 | 4,670 | 79,400 | 4,670 |
| 2024-06-10 | 4,685 | 4,745 | 4,685 | 4,745 | 73,400 | 4,745 |
| 2024-06-07 | 4,725 | 4,730 | 4,690 | 4,715 | 70,800 | 4,715 |
| 2024-06-06 | 4,705 | 4,720 | 4,680 | 4,705 | 56,300 | 4,705 |
| 2024-06-05 | 4,705 | 4,730 | 4,690 | 4,705 | 70,900 | 4,705 |
| 2024-06-04 | 4,705 | 4,710 | 4,680 | 4,705 | 69,900 | 4,705 |
| 2024-06-03 | 4,685 | 4,720 | 4,680 | 4,690 | 81,200 | 4,690 |
| 2024-05-31 | 4,685 | 4,705 | 4,665 | 4,695 | 126,600 | 4,695 |
| 2024-05-30 | 4,610 | 4,665 | 4,590 | 4,665 | 63,500 | 4,665 |
| 2024-05-29 | 4,675 | 4,685 | 4,615 | 4,630 | 57,700 | 4,630 |
| 2024-05-28 | 4,660 | 4,685 | 4,640 | 4,660 | 61,400 | 4,660 |
| 2024-05-27 | 4,710 | 4,710 | 4,645 | 4,660 | 65,800 | 4,660 |
| 2024-05-24 | 4,655 | 4,710 | 4,650 | 4,695 | 100,900 | 4,695 |
| 2024-05-23 | 4,600 | 4,680 | 4,580 | 4,680 | 112,200 | 4,680 |
| 2024-05-22 | 4,595 | 4,625 | 4,585 | 4,600 | 129,200 | 4,600 |
| 2024-05-21 | 4,565 | 4,610 | 4,550 | 4,550 | 78,800 | 4,550 |
| 2024-05-20 | 4,515 | 4,570 | 4,515 | 4,540 | 78,000 | 4,540 |
| 2024-05-17 | 4,520 | 4,540 | 4,495 | 4,515 | 41,400 | 4,515 |
| 2024-05-16 | 4,505 | 4,525 | 4,480 | 4,520 | 48,000 | 4,520 |
| 2024-05-15 | 4,580 | 4,595 | 4,510 | 4,510 | 66,600 | 4,510 |
| 2024-05-14 | 4,535 | 4,605 | 4,525 | 4,575 | 91,700 | 4,575 |
| 2024-05-13 | 4,580 | 4,615 | 4,515 | 4,540 | 111,400 | 4,540 |
| 2024-05-10 | 4,525 | 4,540 | 4,470 | 4,530 | 76,700 | 4,530 |
| 2024-05-09 | 4,515 | 4,535 | 4,490 | 4,515 | 50,100 | 4,515 |
| 2024-05-08 | 4,500 | 4,560 | 4,495 | 4,515 | 104,900 | 4,515 |
| 2024-05-07 | 4,445 | 4,500 | 4,445 | 4,490 | 103,100 | 4,490 |
| 2024-05-02 | 4,440 | 4,440 | 4,400 | 4,420 | 70,800 | 4,420 |
| 2024-05-01 | 4,405 | 4,445 | 4,400 | 4,430 | 55,300 | 4,430 |
| 2024-04-30 | 4,370 | 4,400 | 4,345 | 4,400 | 44,500 | 4,400 |
| 2024-04-26 | 4,370 | 4,380 | 4,315 | 4,380 | 79,000 | 4,380 |
| 2024-04-25 | 4,370 | 4,415 | 4,355 | 4,375 | 125,200 | 4,375 |
| 2024-04-24 | 4,355 | 4,365 | 4,330 | 4,340 | 61,200 | 4,340 |
| 2024-04-23 | 4,355 | 4,365 | 4,335 | 4,350 | 36,900 | 4,350 |
| 2024-04-22 | 4,335 | 4,385 | 4,335 | 4,365 | 76,200 | 4,365 |
| 2024-04-19 | 4,325 | 4,325 | 4,255 | 4,275 | 55,700 | 4,275 |
| 2024-04-18 | 4,300 | 4,330 | 4,300 | 4,310 | 39,800 | 4,310 |
| 2024-04-17 | 4,345 | 4,345 | 4,270 | 4,280 | 52,400 | 4,280 |
| 2024-04-16 | 4,315 | 4,365 | 4,310 | 4,325 | 68,100 | 4,325 |
| 2024-04-15 | 4,310 | 4,345 | 4,310 | 4,325 | 28,500 | 4,325 |
| 2024-04-12 | 4,335 | 4,365 | 4,325 | 4,340 | 49,100 | 4,340 |
| 2024-04-11 | 4,350 | 4,350 | 4,305 | 4,325 | 63,200 | 4,325 |
| 2024-04-10 | 4,315 | 4,360 | 4,315 | 4,355 | 79,400 | 4,355 |
| 2024-04-09 | 4,270 | 4,305 | 4,260 | 4,295 | 51,300 | 4,295 |
| 2024-04-08 | 4,250 | 4,265 | 4,235 | 4,260 | 52,100 | 4,260 |
| 2024-04-05 | 4,180 | 4,245 | 4,160 | 4,230 | 98,100 | 4,230 |
| 2024-04-04 | 4,215 | 4,225 | 4,185 | 4,205 | 101,300 | 4,205 |
| 2024-04-03 | 4,180 | 4,190 | 4,150 | 4,160 | 150,600 | 4,160 |
| 2024-04-02 | 4,285 | 4,290 | 4,190 | 4,220 | 139,200 | 4,220 |
| 2024-04-01 | 4,320 | 4,335 | 4,290 | 4,320 | 84,100 | 4,320 |
| 2024-03-29 | 4,255 | 4,315 | 4,255 | 4,315 | 70,600 | 4,315 |
| 2024-03-28 | 4,265 | 4,295 | 4,240 | 4,250 | 64,200 | 4,250 |
| 2024-03-27 | 4,260 | 4,270 | 4,220 | 4,265 | 80,600 | 4,265 |
| 2024-03-26 | 4,180 | 4,240 | 4,145 | 4,240 | 166,400 | 4,240 |
| 2024-03-25 | 4,340 | 4,345 | 4,290 | 4,290 | 98,400 | 4,290 |
| 2024-03-22 | 4,335 | 4,345 | 4,310 | 4,345 | 53,900 | 4,345 |
| 2024-03-21 | 4,365 | 4,370 | 4,320 | 4,335 | 68,700 | 4,335 |
| 2024-03-19 | 4,355 | 4,365 | 4,315 | 4,365 | 59,200 | 4,365 |
| 2024-03-18 | 4,395 | 4,395 | 4,355 | 4,355 | 68,600 | 4,355 |
| 2024-03-15 | 4,390 | 4,405 | 4,365 | 4,395 | 100,400 | 4,395 |
| 2024-03-14 | 4,335 | 4,400 | 4,320 | 4,380 | 88,900 | 4,380 |
| 2024-03-13 | 4,360 | 4,365 | 4,305 | 4,330 | 85,700 | 4,330 |
| 2024-03-12 | 4,325 | 4,350 | 4,260 | 4,350 | 111,400 | 4,350 |
| 2024-03-11 | 4,240 | 4,325 | 4,235 | 4,310 | 194,400 | 4,310 |
| 2024-03-08 | 4,145 | 4,185 | 4,140 | 4,170 | 79,100 | 4,170 |
| 2024-03-07 | 4,155 | 4,185 | 4,125 | 4,180 | 98,200 | 4,180 |
| 2024-03-06 | 4,140 | 4,165 | 4,135 | 4,150 | 80,900 | 4,150 |
| 2024-03-05 | 4,205 | 4,205 | 4,135 | 4,135 | 127,500 | 4,135 |
| 2024-03-04 | 4,280 | 4,310 | 4,205 | 4,215 | 130,800 | 4,215 |
| 2024-03-01 | 4,310 | 4,340 | 4,260 | 4,280 | 140,400 | 4,280 |
| 2024-02-29 | 4,245 | 4,275 | 4,220 | 4,230 | 142,400 | 4,230 |
| 2024-02-28 | 4,225 | 4,270 | 4,210 | 4,240 | 111,200 | 4,240 |
| 2024-02-27 | 4,220 | 4,260 | 4,205 | 4,220 | 114,900 | 4,220 |
| 2024-02-26 | 4,240 | 4,255 | 4,210 | 4,220 | 92,800 | 4,220 |
| 2024-02-22 | 4,270 | 4,275 | 4,230 | 4,245 | 91,600 | 4,245 |
| 2024-02-21 | 4,230 | 4,295 | 4,225 | 4,275 | 130,600 | 4,275 |
| 2024-02-20 | 4,180 | 4,225 | 4,165 | 4,225 | 131,500 | 4,225 |
| 2024-02-19 | 4,175 | 4,195 | 4,145 | 4,175 | 141,500 | 4,175 |
| 2024-02-16 | 4,195 | 4,195 | 4,130 | 4,180 | 174,300 | 4,180 |
| 2024-02-15 | 4,190 | 4,235 | 4,135 | 4,195 | 212,700 | 4,195 |
| 2024-02-14 | 4,410 | 4,430 | 4,190 | 4,190 | 494,000 | 4,190 |
| 2024-02-13 | 4,615 | 4,630 | 4,580 | 4,595 | 158,300 | 4,595 |
| 2024-02-09 | 4,585 | 4,620 | 4,575 | 4,610 | 81,600 | 4,610 |
| 2024-02-08 | 4,580 | 4,625 | 4,570 | 4,600 | 98,800 | 4,600 |
| 2024-02-07 | 4,630 | 4,630 | 4,565 | 4,590 | 103,300 | 4,590 |
| 2024-02-06 | 4,645 | 4,650 | 4,605 | 4,635 | 72,500 | 4,635 |
| 2024-02-05 | 4,605 | 4,660 | 4,590 | 4,645 | 103,000 | 4,645 |
| 2024-02-02 | 4,615 | 4,620 | 4,595 | 4,605 | 81,600 | 4,605 |
| 2024-02-01 | 4,525 | 4,625 | 4,510 | 4,605 | 135,000 | 4,605 |
| 2024-01-31 | 4,485 | 4,535 | 4,475 | 4,525 | 141,000 | 4,525 |
| 2024-01-30 | 4,495 | 4,505 | 4,445 | 4,485 | 171,100 | 4,485 |
| 2024-01-29 | 4,450 | 4,460 | 4,425 | 4,450 | 86,700 | 4,450 |
| 2024-01-26 | 4,460 | 4,465 | 4,420 | 4,440 | 99,800 | 4,440 |
| 2024-01-25 | 4,430 | 4,465 | 4,410 | 4,465 | 152,200 | 4,465 |
| 2024-01-24 | 4,460 | 4,475 | 4,430 | 4,455 | 145,400 | 4,455 |
| 2024-01-23 | 4,465 | 4,485 | 4,440 | 4,440 | 113,900 | 4,440 |
| 2024-01-22 | 4,480 | 4,490 | 4,465 | 4,470 | 62,300 | 4,470 |
| 2024-01-19 | 4,490 | 4,495 | 4,460 | 4,480 | 82,800 | 4,480 |
| 2024-01-18 | 4,505 | 4,525 | 4,490 | 4,490 | 72,200 | 4,490 |
| 2024-01-17 | 4,580 | 4,590 | 4,510 | 4,510 | 104,400 | 4,510 |
| 2024-01-16 | 4,610 | 4,630 | 4,580 | 4,580 | 60,900 | 4,580 |
| 2024-01-15 | 4,615 | 4,630 | 4,585 | 4,615 | 64,900 | 4,615 |
| 2024-01-12 | 4,640 | 4,640 | 4,585 | 4,615 | 92,700 | 4,615 |
| 2024-01-11 | 4,650 | 4,650 | 4,610 | 4,625 | 84,400 | 4,625 |
| 2024-01-10 | 4,610 | 4,650 | 4,600 | 4,625 | 82,500 | 4,625 |
| 2024-01-09 | 4,550 | 4,590 | 4,540 | 4,590 | 63,600 | 4,590 |
| 2024-01-05 | 4,580 | 4,580 | 4,520 | 4,530 | 79,100 | 4,530 |
| 2024-01-04 | 4,520 | 4,570 | 4,490 | 4,565 | 85,500 | 4,565 |
分割・併合履歴 ： なし
