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
2025-02-134,9955,0404,9805,03036,0005,030
2025-02-124,9754,9954,9554,98043,5004,980
2025-02-104,9704,9704,9304,94033,4004,940
2025-02-074,9654,9954,9554,97029,6004,970
2025-02-064,9605,0104,9604,98033,0004,980
2025-02-054,9604,9754,9304,96526,3004,965
2025-02-045,0205,0304,9454,95531,2004,955
2025-02-035,0205,0404,9604,98546,5004,985
2025-01-315,0905,0905,0305,05025,5005,050
2025-01-305,0705,0905,0405,06027,4005,060
2025-01-295,1305,1405,0705,07024,0005,070
2025-01-285,1005,1705,1005,13023,8005,130
2025-01-275,1105,1505,0905,14021,2005,140
2025-01-245,0605,1005,0505,08025,8005,080
2025-01-235,0505,0605,0305,05029,1005,050
2025-01-225,1405,1405,0505,06018,2005,060
2025-01-215,0605,1205,0605,10023,3005,100
2025-01-205,0905,0905,0505,05022,1005,050
2025-01-175,0105,0705,0105,05026,0005,050
2025-01-165,0505,0705,0005,01026,4005,010
2025-01-155,0505,0805,0405,05020,7005,050
2025-01-145,1005,1405,0305,05045,2005,050
2025-01-105,2105,2105,1505,18024,6005,180
2025-01-095,2205,2405,1905,22034,9005,220
2025-01-085,2305,2805,2005,25058,1005,250
2025-01-075,4205,4305,2605,31068,6005,310
2025-01-065,5305,5705,4505,47050,0005,470

分割・併合履歴 : なし