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 |
---|---|---|---|---|---|---|
2025-02-13 | 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