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
2024-05-174,5204,5404,4954,51541,4004,515
2024-05-164,5054,5254,4804,52048,0004,520
2024-05-154,5804,5954,5104,51066,6004,510
2024-05-144,5354,6054,5254,57591,7004,575
2024-05-134,5804,6154,5154,540111,4004,540
2024-05-104,5254,5404,4704,53076,7004,530
2024-05-094,5154,5354,4904,51550,1004,515
2024-05-084,5004,5604,4954,515104,9004,515
2024-05-074,4454,5004,4454,490103,1004,490
2024-05-024,4404,4404,4004,42070,8004,420
2024-05-014,4054,4454,4004,43055,3004,430
2024-04-304,3704,4004,3454,40044,5004,400
2024-04-264,3704,3804,3154,38079,0004,380
2024-04-254,3704,4154,3554,375125,2004,375
2024-04-244,3554,3654,3304,34061,2004,340
2024-04-234,3554,3654,3354,35036,9004,350
2024-04-224,3354,3854,3354,36576,2004,365
2024-04-194,3254,3254,2554,27555,7004,275
2024-04-184,3004,3304,3004,31039,8004,310
2024-04-174,3454,3454,2704,28052,4004,280
2024-04-164,3154,3654,3104,32568,1004,325
2024-04-154,3104,3454,3104,32528,5004,325
2024-04-124,3354,3654,3254,34049,1004,340
2024-04-114,3504,3504,3054,32563,2004,325
2024-04-104,3154,3604,3154,35579,4004,355
2024-04-094,2704,3054,2604,29551,3004,295
2024-04-084,2504,2654,2354,26052,1004,260
2024-04-054,1804,2454,1604,23098,1004,230
2024-04-044,2154,2254,1854,205101,3004,205
2024-04-034,1804,1904,1504,160150,6004,160
2024-04-024,2854,2904,1904,220139,2004,220
2024-04-014,3204,3354,2904,32084,1004,320
2024-03-294,2554,3154,2554,31570,6004,315
2024-03-284,2654,2954,2404,25064,2004,250
2024-03-274,2604,2704,2204,26580,6004,265
2024-03-264,1804,2404,1454,240166,4004,240
2024-03-254,3404,3454,2904,29098,4004,290
2024-03-224,3354,3454,3104,34553,9004,345
2024-03-214,3654,3704,3204,33568,7004,335
2024-03-194,3554,3654,3154,36559,2004,365
2024-03-184,3954,3954,3554,35568,6004,355
2024-03-154,3904,4054,3654,395100,4004,395
2024-03-144,3354,4004,3204,38088,9004,380
2024-03-134,3604,3654,3054,33085,7004,330
2024-03-124,3254,3504,2604,350111,4004,350
2024-03-114,2404,3254,2354,310194,4004,310
2024-03-084,1454,1854,1404,17079,1004,170
2024-03-074,1554,1854,1254,18098,2004,180
2024-03-064,1404,1654,1354,15080,9004,150
2024-03-054,2054,2054,1354,135127,5004,135
2024-03-044,2804,3104,2054,215130,8004,215
2024-03-014,3104,3404,2604,280140,4004,280
2024-02-294,2454,2754,2204,230142,4004,230
2024-02-284,2254,2704,2104,240111,2004,240
2024-02-274,2204,2604,2054,220114,9004,220
2024-02-264,2404,2554,2104,22092,8004,220
2024-02-224,2704,2754,2304,24591,6004,245
2024-02-214,2304,2954,2254,275130,6004,275
2024-02-204,1804,2254,1654,225131,5004,225
2024-02-194,1754,1954,1454,175141,5004,175
2024-02-164,1954,1954,1304,180174,3004,180
2024-02-154,1904,2354,1354,195212,7004,195
2024-02-144,4104,4304,1904,190494,0004,190
2024-02-134,6154,6304,5804,595158,3004,595
2024-02-094,5854,6204,5754,61081,6004,610
2024-02-084,5804,6254,5704,60098,8004,600
2024-02-074,6304,6304,5654,590103,3004,590
2024-02-064,6454,6504,6054,63572,5004,635
2024-02-054,6054,6604,5904,645103,0004,645
2024-02-024,6154,6204,5954,60581,6004,605
2024-02-014,5254,6254,5104,605135,0004,605
2024-01-314,4854,5354,4754,525141,0004,525
2024-01-304,4954,5054,4454,485171,1004,485
2024-01-294,4504,4604,4254,45086,7004,450
2024-01-264,4604,4654,4204,44099,8004,440
2024-01-254,4304,4654,4104,465152,2004,465
2024-01-244,4604,4754,4304,455145,4004,455
2024-01-234,4654,4854,4404,440113,9004,440
2024-01-224,4804,4904,4654,47062,3004,470
2024-01-194,4904,4954,4604,48082,8004,480
2024-01-184,5054,5254,4904,49072,2004,490
2024-01-174,5804,5904,5104,510104,4004,510
2024-01-164,6104,6304,5804,58060,9004,580
2024-01-154,6154,6304,5854,61564,9004,615
2024-01-124,6404,6404,5854,61592,7004,615
2024-01-114,6504,6504,6104,62584,4004,625
2024-01-104,6104,6504,6004,62582,5004,625
2024-01-094,5504,5904,5404,59063,6004,590
2024-01-054,5804,5804,5204,53079,1004,530
2024-01-044,5204,5704,4904,56585,5004,565

分割・併合履歴 : なし