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
2023-06-085,0705,1105,0505,07038,2005,070
2023-06-075,1405,1505,1005,10051,2005,100
2023-06-065,0805,1605,0605,16066,6005,160
2023-06-055,2005,2105,0805,090143,3005,090
2023-06-024,9254,9854,9254,98045,2004,980
2023-06-014,9404,9604,9004,92037,9004,920
2023-05-314,9504,9654,9254,96046,2004,960
2023-05-304,9955,0104,9604,98533,2004,985
2023-05-295,0405,0405,0005,00017,2005,000
2023-05-265,0305,0404,9905,00023,9005,000
2023-05-255,0805,0805,0105,03036,6005,030
2023-05-245,1505,1505,0605,07022,4005,070
2023-05-235,1605,1705,1005,13036,2005,130
2023-05-225,1305,1805,1205,17028,5005,170
2023-05-195,1705,1805,1205,13034,9005,130
2023-05-185,1705,1705,1305,16035,0005,160
2023-05-175,1705,1705,1205,12026,8005,120
2023-05-165,1605,1705,1205,17035,4005,170
2023-05-155,1805,2005,1105,14057,8005,140
2023-05-125,0705,1805,0405,18087,3005,180
2023-05-115,0705,0905,0105,02057,0005,020
2023-05-105,0805,1005,0505,08027,0005,080
2023-05-095,0805,0905,0305,07034,4005,070
2023-05-085,0705,1205,0405,06064,5005,060
2023-05-025,0805,0905,0205,07056,6005,070
2023-05-015,0205,0805,0005,08089,3005,080
2023-04-284,9454,9804,9404,97549,2004,975
2023-04-274,9054,9204,8704,90036,5004,900
2023-04-264,9104,9704,9054,90534,4004,905
2023-04-254,9554,9704,9154,92082,7004,920
2023-04-244,8804,9204,8804,90038,0004,900
2023-04-214,8854,8854,8504,87031,2004,870
2023-04-204,8654,9004,8654,89036,6004,890
2023-04-194,8554,8804,8504,87527,9004,875
2023-04-184,8804,9054,8604,86544,8004,865
2023-04-174,8554,8754,8404,85038,6004,850
2023-04-144,8054,8454,7904,82551,4004,825
2023-04-134,7604,7704,7504,76529,4004,765
2023-04-124,7404,8054,7304,77540,0004,775
2023-04-114,7204,7604,7004,71530,1004,715
2023-04-104,6954,7104,6754,71021,8004,710
2023-04-074,7154,7204,6604,67531,1004,675
2023-04-064,7004,7254,6904,71037,0004,710
2023-04-054,7754,7904,7154,72038,2004,720
2023-04-044,7654,7854,7554,78040,7004,780
2023-04-034,7554,7954,7504,76538,2004,765
2023-03-314,7804,7954,7354,73554,9004,735
2023-03-304,8004,8004,7554,77540,5004,775
2023-03-294,7204,8104,7154,80055,8004,800
2023-03-284,7004,7154,6804,71529,3004,715
2023-03-274,7004,7004,6704,67030,0004,670
2023-03-244,6654,6954,6554,67548,7004,675
2023-03-234,6504,6654,6204,66527,5004,665
2023-03-224,6404,6754,6354,66540,1004,665
2023-03-204,6604,6604,5954,59536,1004,595
2023-03-174,6554,6704,6504,67037,6004,670
2023-03-164,6004,6304,5754,63049,4004,630
2023-03-154,6604,6804,6304,63558,4004,635
2023-03-144,7354,7354,6354,655105,8004,655
2023-03-134,7804,8054,7604,79547,0004,795
2023-03-104,7904,8204,7904,79572,8004,795
2023-03-094,8154,8704,8154,85555,0004,855
2023-03-084,7854,8054,7754,80033,1004,800
2023-03-074,7804,8004,7654,78541,7004,785
2023-03-064,8004,8254,7454,78579,9004,785
2023-03-034,7854,8304,7704,81067,0004,810
2023-03-024,7654,8004,7354,75060,4004,750
2023-03-014,7754,7754,7204,72585,6004,725
2023-02-284,8304,8404,7854,79566,7004,795
2023-02-274,8254,8454,8104,83035,1004,830
2023-02-244,8904,9004,8454,85056,0004,850
2023-02-224,8554,8804,8304,85541,8004,855
2023-02-214,9004,9054,8504,85544,6004,855
2023-02-204,8104,8754,8054,86056,7004,860
2023-02-174,8054,8054,7654,80076,2004,800
2023-02-164,8704,8754,8254,82544,3004,825
2023-02-154,9304,9604,8254,83077,5004,830
2023-02-144,9104,9154,8304,880115,5004,880
2023-02-134,9855,0004,9354,95544,9004,955
2023-02-104,9654,9654,9354,95030,2004,950
2023-02-094,9755,0204,9754,99523,9004,995
2023-02-085,0305,0304,9654,97518,8004,975
2023-02-074,9655,0304,9655,02028,5005,020
2023-02-064,9755,0104,9404,96540,3004,965
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