4527東証P貸借
業種 医薬品
ロート製薬 株価時系列データ
PTS
2,986.9
円
(22:49)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,117.0 (23/09/15) | 2,640.5 (24/05/30) |
年初来高値 | 年初来安値 |
---|---|
3,230.0 (24/05/10) | 2,640.5 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 3,050.0 | 3,053.0 | 2,982.5 | 3,002.0 | +21.5 | +0.7 | 1,314,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 2,914.5 | 2,992.0 | 2,869.5 | 2,980.5 | +166.0 | +5.9 | 2,242,000 |
6/4 | 2,810.0 | 2,827.0 | 2,781.0 | 2,814.5 | +36.5 | +1.3 | 581,200 |
6/3 | 2,799.0 | 2,808.0 | 2,737.0 | 2,778.0 | +17.0 | +0.6 | 650,600 |
5/31 | 2,724.0 | 2,765.0 | 2,724.0 | 2,761.0 | +39.5 | +1.5 | 789,400 |
5/30 | 2,644.0 | 2,733.0 | 2,640.5 | 2,721.5 | +45.0 | +1.7 | 858,000 |
5/29 | 2,715.0 | 2,715.0 | 2,676.5 | 2,676.5 | -44.0 | -1.6 | 1,014,800 |
5/28 | 2,734.5 | 2,734.5 | 2,702.0 | 2,720.5 | -2.5 | -0.1 | 630,000 |
5/27 | 2,739.0 | 2,739.0 | 2,705.0 | 2,723.0 | -30.0 | -1.1 | 812,700 |
5/24 | 2,777.0 | 2,783.0 | 2,739.0 | 2,753.0 | -54.0 | -1.9 | 880,000 |
5/23 | 2,767.0 | 2,821.0 | 2,738.5 | 2,807.0 | +74.0 | +2.7 | 1,064,600 |
5/22 | 2,804.5 | 2,805.5 | 2,730.0 | 2,733.0 | -72.0 | -2.6 | 1,363,200 |
5/21 | 2,860.5 | 2,875.0 | 2,797.0 | 2,805.0 | -76.5 | -2.7 | 1,107,500 |
5/20 | 2,877.0 | 2,890.5 | 2,857.5 | 2,881.5 | +7.5 | +0.3 | 651,800 |
5/17 | 2,885.0 | 2,892.5 | 2,845.0 | 2,874.0 | -16.0 | -0.6 | 901,700 |
5/16 | 2,892.0 | 2,900.5 | 2,833.0 | 2,890.0 | +2.0 | +0.1 | 921,900 |
5/15 | 2,990.0 | 3,006.0 | 2,878.0 | 2,888.0 | -107.0 | -3.6 | 1,511,100 |
5/14 | 2,989.5 | 3,087.0 | 2,986.0 | 2,995.0 | -183.0 | -5.8 | 1,411,700 |
5/13 | 3,183.0 | 3,184.0 | 3,125.0 | 3,178.0 | -32.0 | -1.0 | 495,300 |
5/10 | 3,140.0 | 3,230.0 | 3,134.0 | 3,210.0 | +64.0 | +2.0 | 1,083,400 |
5/9 | 3,071.0 | 3,147.0 | 3,065.0 | 3,146.0 | +68.0 | +2.2 | 720,700 |
5/8 | 3,041.0 | 3,120.0 | 3,037.0 | 3,078.0 | +33.0 | +1.1 | 728,100 |
5/7 | 3,064.0 | 3,080.0 | 3,019.0 | 3,045.0 | -19.0 | -0.6 | 544,900 |
5/2 | 3,088.0 | 3,098.0 | 3,052.0 | 3,064.0 | -15.0 | -0.5 | 492,500 |
5/1 | 3,060.0 | 3,092.0 | 3,051.0 | 3,079.0 | -4.0 | -0.1 | 504,900 |
4/30 | 3,077.0 | 3,095.0 | 3,040.0 | 3,083.0 | +47.0 | +1.6 | 691,500 |
4/26 | 2,967.0 | 3,070.0 | 2,942.0 | 3,036.0 | +74.0 | +2.5 | 1,219,100 |
4/25 | 2,952.5 | 3,019.0 | 2,951.5 | 2,962.0 | +40.0 | +1.4 | 1,467,000 |
4/24 | 2,944.5 | 2,946.0 | 2,886.0 | 2,922.0 | -61.0 | -2.0 | 927,100 |
4/23 | 2,973.5 | 3,024.0 | 2,973.0 | 2,983.0 | +8.0 | +0.3 | 656,600 |
4/22 | 2,962.0 | 3,007.0 | 2,958.0 | 2,975.0 | +56.5 | +1.9 | 919,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて