4985東証P貸借
業種 化学
アース製薬 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 5,250 (23/06/22) | 4,125 (24/03/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,710 (24/05/24) | 4,125 (24/03/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,685 | 4,720 | 4,680 | 4,690 | -5 | -0.1 | 81,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,685 | 4,705 | 4,665 | 4,695 | +30 | +0.6 | 126,600 |
| 5/30 | 4,610 | 4,665 | 4,590 | 4,665 | +35 | +0.8 | 63,500 |
| 5/29 | 4,675 | 4,685 | 4,615 | 4,630 | -30 | -0.6 | 57,700 |
| 5/28 | 4,660 | 4,685 | 4,640 | 4,660 | 0 | 0.0 | 61,400 |
| 5/27 | 4,710 | 4,710 | 4,645 | 4,660 | -35 | -0.8 | 65,800 |
| 5/24 | 4,655 | 4,710 | 4,650 | 4,695 | +15 | +0.3 | 100,900 |
| 5/23 | 4,600 | 4,680 | 4,580 | 4,680 | +80 | +1.7 | 112,200 |
| 5/22 | 4,595 | 4,625 | 4,585 | 4,600 | +50 | +1.1 | 129,200 |
| 5/21 | 4,565 | 4,610 | 4,550 | 4,550 | +10 | +0.2 | 78,800 |
| 5/20 | 4,515 | 4,570 | 4,515 | 4,540 | +25 | +0.6 | 78,000 |
| 5/17 | 4,520 | 4,540 | 4,495 | 4,515 | -5 | -0.1 | 41,400 |
| 5/16 | 4,505 | 4,525 | 4,480 | 4,520 | +10 | +0.2 | 48,000 |
| 5/15 | 4,580 | 4,595 | 4,510 | 4,510 | -65 | -1.4 | 66,600 |
| 5/14 | 4,535 | 4,605 | 4,525 | 4,575 | +35 | +0.8 | 91,700 |
| 5/13 | 4,580 | 4,615 | 4,515 | 4,540 | +10 | +0.2 | 111,400 |
| 5/10 | 4,525 | 4,540 | 4,470 | 4,530 | +15 | +0.3 | 76,700 |
| 5/9 | 4,515 | 4,535 | 4,490 | 4,515 | 0 | 0.0 | 50,100 |
| 5/8 | 4,500 | 4,560 | 4,495 | 4,515 | +25 | +0.6 | 104,900 |
| 5/7 | 4,445 | 4,500 | 4,445 | 4,490 | +70 | +1.6 | 103,100 |
| 5/2 | 4,440 | 4,440 | 4,400 | 4,420 | -10 | -0.2 | 70,800 |
| 5/1 | 4,405 | 4,445 | 4,400 | 4,430 | +30 | +0.7 | 55,300 |
| 4/30 | 4,370 | 4,400 | 4,345 | 4,400 | +20 | +0.5 | 44,500 |
| 4/26 | 4,370 | 4,380 | 4,315 | 4,380 | +5 | +0.1 | 79,000 |
| 4/25 | 4,370 | 4,415 | 4,355 | 4,375 | +35 | +0.8 | 125,200 |
| 4/24 | 4,355 | 4,365 | 4,330 | 4,340 | -10 | -0.2 | 61,200 |
| 4/23 | 4,355 | 4,365 | 4,335 | 4,350 | -15 | -0.3 | 36,900 |
| 4/22 | 4,335 | 4,385 | 4,335 | 4,365 | +90 | +2.1 | 76,200 |
| 4/19 | 4,325 | 4,325 | 4,255 | 4,275 | -35 | -0.8 | 55,700 |
| 4/18 | 4,300 | 4,330 | 4,300 | 4,310 | +30 | +0.7 | 39,800 |
| 4/17 | 4,345 | 4,345 | 4,270 | 4,280 | -45 | -1.0 | 52,400 |
▶︎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