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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4,965 | 4,990 | 4,960 | 4,960 | 32,700 | 4,960 |
| 2023-02-02 | 5,080 | 5,080 | 4,965 | 4,980 | 41,800 | 4,980 |
| 2023-02-01 | 5,080 | 5,130 | 5,060 | 5,060 | 30,100 | 5,060 |
| 2023-01-31 | 5,060 | 5,090 | 5,040 | 5,060 | 44,300 | 5,060 |
| 2023-01-30 | 5,030 | 5,080 | 5,030 | 5,060 | 35,700 | 5,060 |
| 2023-01-27 | 5,020 | 5,050 | 5,000 | 5,050 | 31,600 | 5,050 |
| 2023-01-26 | 4,995 | 5,070 | 4,995 | 5,020 | 48,400 | 5,020 |
| 2023-01-25 | 5,040 | 5,040 | 4,985 | 5,000 | 40,700 | 5,000 |
| 2023-01-24 | 5,000 | 5,040 | 4,985 | 5,030 | 35,300 | 5,030 |
| 2023-01-23 | 4,960 | 5,050 | 4,955 | 4,970 | 57,300 | 4,970 |
| 2023-01-20 | 4,925 | 4,945 | 4,915 | 4,930 | 20,800 | 4,930 |
| 2023-01-19 | 4,940 | 4,980 | 4,930 | 4,930 | 36,300 | 4,930 |
| 2023-01-18 | 4,880 | 4,945 | 4,860 | 4,930 | 45,800 | 4,930 |
| 2023-01-17 | 4,860 | 4,900 | 4,855 | 4,885 | 28,200 | 4,885 |
| 2023-01-16 | 4,815 | 4,880 | 4,805 | 4,845 | 56,700 | 4,845 |
| 2023-01-13 | 4,850 | 4,890 | 4,815 | 4,825 | 69,000 | 4,825 |
| 2023-01-12 | 4,865 | 4,895 | 4,845 | 4,880 | 44,000 | 4,880 |
| 2023-01-11 | 4,880 | 4,910 | 4,855 | 4,855 | 51,000 | 4,855 |
| 2023-01-10 | 4,975 | 4,990 | 4,875 | 4,875 | 70,800 | 4,875 |
| 2023-01-06 | 5,020 | 5,030 | 4,965 | 4,965 | 51,700 | 4,965 |
| 2023-01-05 | 5,010 | 5,040 | 4,980 | 5,040 | 50,600 | 5,040 |
| 2023-01-04 | 5,020 | 5,030 | 4,985 | 4,990 | 46,600 | 4,990 |
分割・併合履歴 ： なし