4985 アース製薬(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
2023-02-034,9654,9904,9604,96032,7004,960
2023-02-025,0805,0804,9654,98041,8004,980
2023-02-015,0805,1305,0605,06030,1005,060
2023-01-315,0605,0905,0405,06044,3005,060
2023-01-305,0305,0805,0305,06035,7005,060
2023-01-275,0205,0505,0005,05031,6005,050
2023-01-264,9955,0704,9955,02048,4005,020
2023-01-255,0405,0404,9855,00040,7005,000
2023-01-245,0005,0404,9855,03035,3005,030
2023-01-234,9605,0504,9554,97057,3004,970
2023-01-204,9254,9454,9154,93020,8004,930
2023-01-194,9404,9804,9304,93036,3004,930
2023-01-184,8804,9454,8604,93045,8004,930
2023-01-174,8604,9004,8554,88528,2004,885
2023-01-164,8154,8804,8054,84556,7004,845
2023-01-134,8504,8904,8154,82569,0004,825
2023-01-124,8654,8954,8454,88044,0004,880
2023-01-114,8804,9104,8554,85551,0004,855
2023-01-104,9754,9904,8754,87570,8004,875
2023-01-065,0205,0304,9654,96551,7004,965
2023-01-055,0105,0404,9805,04050,6005,040
2023-01-045,0205,0304,9854,99046,6004,990

分割・併合履歴 : なし