1. HOME >
  2. 株価時系列 >
  3. 4985 >
  4. 2021年

4985 アース製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,1606,1906,1206,13028,6006,130
2021-12-296,1906,3106,1306,13079,9006,130
2021-12-286,2806,3906,2506,390162,9006,390
2021-12-276,2806,2906,2406,240108,2006,240
2021-12-246,3206,3206,2406,24082,3006,240
2021-12-236,3006,3106,2606,26029,2006,260
2021-12-226,2806,3006,2606,27028,2006,270
2021-12-216,2906,3406,2606,27037,6006,270
2021-12-206,2406,2606,2006,21040,0006,210
2021-12-176,3906,4106,2906,33054,7006,330
2021-12-166,3406,3906,3206,36039,4006,360
2021-12-156,4406,4406,3206,32045,4006,320
2021-12-146,5906,6106,4506,47057,2006,470
2021-12-136,5506,5706,4806,50036,6006,500
2021-12-106,5506,5806,4606,49049,0006,490
2021-12-096,5006,6006,5006,51032,1006,510
2021-12-086,5006,5406,4406,49051,2006,490
2021-12-076,2506,4406,2506,43034,8006,430
2021-12-066,2006,2506,1906,20031,1006,200
2021-12-036,1206,2206,0906,22034,7006,220
2021-12-026,0206,0806,0106,02039,0006,020
2021-12-016,0606,1206,0006,02070,3006,020
2021-11-306,2906,3406,1106,14078,9006,140
2021-11-296,3606,3906,2906,32043,9006,320
2021-11-266,4006,4406,3906,42031,3006,420
2021-11-256,4106,4506,3306,42035,1006,420
2021-11-246,4306,4406,3206,32049,1006,320
2021-11-226,4606,4806,4206,46035,5006,460
2021-11-196,4906,5306,4706,49023,2006,490
2021-11-186,5106,5306,4006,45061,4006,450
2021-11-176,5906,6106,5306,57042,4006,570
2021-11-166,6906,7206,6706,69023,1006,690
2021-11-156,7006,7306,6306,64019,6006,640
2021-11-126,5706,6906,5506,68038,2006,680
2021-11-116,5106,6106,4806,60030,1006,600
2021-11-106,5906,6306,4606,51077,9006,510
2021-11-096,8306,8306,6606,68081,2006,680
2021-11-087,0007,0206,8906,90043,1006,900
2021-11-056,9507,0006,9506,98020,4006,980
2021-11-047,0207,0706,9907,04052,2007,040
2021-11-027,0707,1206,9606,96049,2006,960
2021-11-017,1107,1507,0607,15032,4007,150
2021-10-296,9007,0006,8806,98021,1006,980
2021-10-286,9206,9606,8706,90035,4006,900
2021-10-276,9107,0406,9106,98019,9006,980
2021-10-267,0307,0406,8906,89037,0006,890
2021-10-256,9907,0506,9707,00029,0007,000
2021-10-226,9607,0506,8807,05016,9007,050
2021-10-217,1207,1206,9906,99015,8006,990
2021-10-207,1907,2807,1107,11046,2007,110
2021-10-197,0007,1807,0007,16056,1007,160
2021-10-187,0007,0206,9206,94053,2006,940
2021-10-156,8307,0406,7307,04087,3007,040
2021-10-146,7606,7706,7106,73023,9006,730
2021-10-136,6506,7306,6106,70038,5006,700
2021-10-126,6906,6906,6306,66018,4006,660
2021-10-116,6606,7206,6006,72017,1006,720
2021-10-086,6806,6806,5906,59022,2006,590
2021-10-076,6006,6606,5906,61033,4006,610
2021-10-066,7006,7806,6106,64054,9006,640
2021-10-056,5406,6306,5406,61038,9006,610
2021-10-046,7006,7006,6006,64021,4006,640
2021-10-016,7106,7206,6406,69057,0006,690
2021-09-306,7906,8806,7806,81024,8006,810
2021-09-296,8506,8506,7206,77041,9006,770
2021-09-286,9006,9006,7706,84036,5006,840
2021-09-276,9506,9506,9006,91029,2006,910
2021-09-247,0807,0906,9406,97050,0006,970
2021-09-227,1107,1206,9006,92045,6006,920
2021-09-216,9907,0406,9806,99032,9006,990
2021-09-177,2007,2507,0807,17096,2007,170
2021-09-166,9507,0506,9207,05053,5007,050
2021-09-156,8606,9706,8606,95034,5006,950
2021-09-146,8306,9406,8106,94046,2006,940
2021-09-136,7806,8506,7606,84031,0006,840
2021-09-106,7206,8306,7206,830108,0006,830
2021-09-096,6206,6706,5906,59049,2006,590
2021-09-086,6606,7506,6506,74054,9006,740
2021-09-076,6106,6506,5906,65056,6006,650
2021-09-066,5006,5806,4806,58039,6006,580
2021-09-036,4706,5506,4606,48066,0006,480
2021-09-026,5406,5906,5206,56046,7006,560
2021-09-016,5306,5906,5306,57025,8006,570
2021-08-316,4106,5206,4006,51022,8006,510
2021-08-306,5506,5506,4706,51026,2006,510
2021-08-276,5406,5906,5006,57029,1006,570
2021-08-266,6706,6706,5506,58027,1006,580
2021-08-256,6106,6606,5706,59023,3006,590
2021-08-246,5306,6606,5306,63038,6006,630
2021-08-236,5006,6106,4806,58060,6006,580
2021-08-206,5206,5406,4406,44045,0006,440
2021-08-196,4006,4806,3706,42044,6006,420
2021-08-186,2806,4306,2506,41043,8006,410
2021-08-176,2106,2206,1806,19033,3006,190
2021-08-166,3106,3106,2106,26045,1006,260
2021-08-136,3606,3706,3106,34025,9006,340
2021-08-126,4506,4706,3506,35025,6006,350
2021-08-116,4506,4906,3706,39068,8006,390
2021-08-106,6506,7306,4806,56058,7006,560
2021-08-066,6506,7206,6206,70031,6006,700
2021-08-056,6606,7206,6206,62051,2006,620
2021-08-046,6006,7006,5606,70043,4006,700
2021-08-036,5706,6306,5506,60018,8006,600
2021-08-026,5706,6706,5406,63038,3006,630
2021-07-306,6806,7106,4306,47084,5006,470
2021-07-296,5906,7506,5106,580254,3006,580
2021-07-286,5406,6806,5406,59053,9006,590
2021-07-276,8006,8106,6806,73039,6006,730
2021-07-266,8706,8806,7306,75046,3006,750
2021-07-216,6206,7406,6206,73056,5006,730
2021-07-206,5506,5706,4706,54037,5006,540
2021-07-196,5406,5906,5306,59035,8006,590
2021-07-166,6106,6706,5906,62038,7006,620
2021-07-156,7506,8406,6706,68084,1006,680
2021-07-146,5406,7006,5206,69068,8006,690
2021-07-136,4906,5406,4906,51036,8006,510
2021-07-126,3906,5106,3506,47098,6006,470
2021-07-096,2406,2506,0806,19079,8006,190
2021-07-086,3406,4506,2906,29091,5006,290
2021-07-076,4006,5006,3706,38046,2006,380
2021-07-066,5906,5906,4306,44042,6006,440
2021-07-056,6306,6306,5306,54031,0006,540
2021-07-026,5206,6206,5106,61056,4006,610
2021-07-016,5106,5406,4606,52042,7006,520
2021-06-306,5006,5206,4106,45048,8006,450
2021-06-296,5606,5606,4806,50076,4006,500
2021-06-286,6806,6806,5106,570294,9006,570
2021-06-256,5806,6906,5706,670240,1006,670
2021-06-246,4606,5806,4306,56079,3006,560
2021-06-236,5906,6206,5206,53072,5006,530
2021-06-226,6206,7006,6006,64087,7006,640
2021-06-216,6806,6806,5206,54078,5006,540
2021-06-186,7506,7806,6906,690100,7006,690
2021-06-176,6906,7306,5906,65057,3006,650
2021-06-166,6906,8006,6806,75058,2006,750
2021-06-156,7606,7606,6706,71029,9006,710
2021-06-146,7606,7606,6606,68024,6006,680
2021-06-116,7206,7306,6706,69046,6006,690
2021-06-106,6606,7106,6406,66036,3006,660
2021-06-096,5906,6506,5806,63027,1006,630
2021-06-086,5706,6306,5606,63027,2006,630
2021-06-076,5906,6306,5506,56030,6006,560
2021-06-046,5506,5706,5106,53033,6006,530
2021-06-036,3806,5206,3606,51056,1006,510
2021-06-026,3106,4006,2806,40065,8006,400
2021-06-016,3006,3506,2606,28044,0006,280
2021-05-316,4006,4706,2806,30076,3006,300
2021-05-286,4106,5306,3906,48057,7006,480
2021-05-276,3606,4606,3106,31078,6006,310
2021-05-266,4506,4606,3606,36043,0006,360
2021-05-256,5606,5606,3806,40087,0006,400
2021-05-246,7906,8006,6106,63053,9006,630
2021-05-216,9506,9706,7806,79044,3006,790
2021-05-206,8106,9606,7806,96080,3006,960
2021-05-196,7306,8106,7006,80072,1006,800
2021-05-186,5506,7706,5206,74085,9006,740
2021-05-176,5906,6406,5006,55063,2006,550
2021-05-146,4806,6206,4506,59093,9006,590
2021-05-136,4006,5806,3906,480236,4006,480
2021-05-126,0706,1105,9706,05057,4006,050
2021-05-116,1906,2206,0806,09053,6006,090
2021-05-106,1706,2406,1506,24028,3006,240
2021-05-076,1306,2706,1006,18060,2006,180
2021-05-066,0506,1006,0306,05061,7006,050
2021-04-306,1106,1406,0106,03055,4006,030
2021-04-286,2106,2406,1106,11049,0006,110
2021-04-276,2306,2506,2106,21022,9006,210
2021-04-266,3406,3406,2306,24039,2006,240
2021-04-236,2906,3006,2406,27032,8006,270
2021-04-226,3806,4006,2706,31036,9006,310
2021-04-216,3906,3906,3006,30036,8006,300
2021-04-206,4106,5006,3906,42038,7006,420
2021-04-196,4606,5006,4206,48034,8006,480
2021-04-166,4206,5006,3806,46036,7006,460
2021-04-156,5106,5106,3706,37058,8006,370
2021-04-146,5206,5706,4706,49037,9006,490
2021-04-136,4906,5706,4606,46026,8006,460
2021-04-126,4906,5006,4406,49030,6006,490
2021-04-096,5206,5606,4706,54056,1006,540
2021-04-086,6506,6606,4506,45048,2006,450
2021-04-076,6806,7206,6606,70027,3006,700
2021-04-066,7906,8306,6806,68038,9006,680
2021-04-056,8206,8606,7506,76028,2006,760
2021-04-026,7606,8806,7106,80056,2006,800
2021-04-016,7006,7306,6606,68027,3006,680
2021-03-316,6606,7606,6306,66057,8006,660
2021-03-306,7306,7706,6306,69056,6006,690
2021-03-296,7406,7906,6906,79088,7006,790
2021-03-266,6406,7406,6006,72064,0006,720
2021-03-256,5906,6106,5306,59043,6006,590
2021-03-246,5606,5906,4606,55058,1006,550
2021-03-236,5506,5806,4806,55033,8006,550
2021-03-226,5406,5706,4706,55037,7006,550
2021-03-196,5806,6306,5306,54089,8006,540
2021-03-186,5606,5906,4806,58053,8006,580
2021-03-176,4906,5506,4206,55042,6006,550
2021-03-166,4006,4806,4006,47028,9006,470
2021-03-156,4006,4806,3706,48047,7006,480
2021-03-126,4406,4506,3906,43050,6006,430
2021-03-116,5306,5306,3906,44041,5006,440
2021-03-106,4806,5906,4806,530106,4006,530
2021-03-096,2106,4406,2106,43093,2006,430
2021-03-086,3006,3106,2006,21038,2006,210
2021-03-056,0406,2206,0406,22070,3006,220
2021-03-046,0206,1106,0006,09049,8006,090
2021-03-036,1206,1206,0006,06035,6006,060
2021-03-026,0806,1206,0206,06053,7006,060
2021-03-015,9606,0405,9306,01050,7006,010
2021-02-265,9605,9605,8505,86084,6005,860
2021-02-256,1006,1005,9905,99062,7005,990
2021-02-246,0706,1206,0106,10068,7006,100
2021-02-226,2106,2306,0706,07054,9006,070
2021-02-196,1506,2206,1506,16051,3006,160
2021-02-186,1506,1706,1006,14061,3006,140
2021-02-176,1106,2006,0706,15083,8006,150
2021-02-166,2406,2806,1106,15092,6006,150
2021-02-156,3606,3606,1906,24093,0006,240
2021-02-126,4006,4606,3106,420118,0006,420
2021-02-106,2606,3506,2306,330105,8006,330
2021-02-096,2306,2406,1606,22051,6006,220
2021-02-086,1406,2306,1106,21086,0006,210
2021-02-056,1406,1406,0706,10059,0006,100
2021-02-046,0806,1706,0506,08056,5006,080
2021-02-036,0006,0405,9606,04060,0006,040
2021-02-026,0006,1106,0006,10068,8006,100
2021-02-015,9805,9905,9105,93037,9005,930
2021-01-296,0706,0905,9505,97045,6005,970
2021-01-286,0706,1105,9806,09084,7006,090
2021-01-276,0906,1006,0606,09047,9006,090
2021-01-266,0906,0906,0106,07033,7006,070
2021-01-256,0906,1005,9906,06078,1006,060
2021-01-225,9706,0705,9706,05062,2006,050
2021-01-215,9806,0505,9706,00084,8006,000
2021-01-205,9005,9905,8405,97078,5005,970
2021-01-195,9105,9405,8605,86046,2005,860
2021-01-185,9205,9205,8405,86028,4005,860
2021-01-155,9705,9705,8805,92067,2005,920
2021-01-145,9105,9205,8705,89047,9005,890
2021-01-135,8005,9205,7805,91066,1005,910
2021-01-125,7705,8105,7105,79057,4005,790
2021-01-085,7105,7705,6605,72069,0005,720
2021-01-075,7605,8205,7105,71079,7005,710
2021-01-065,6305,7605,6105,76057,5005,760
2021-01-055,6905,7405,6505,65082,4005,650
2021-01-045,8205,8205,6705,75070,9005,750

分割・併合履歴 ： なし