！決算発表予定日 2025/02/12
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
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,688.0 (24/09/27) | 2,612.0 (25/01/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,688.0 (24/09/27) | 2,612.0 (25/01/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,670.0 | 2,670.0 | 2,638.5 | 2,640.0 | -17.0 | -0.6 | 583,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,627.0 | 2,657.0 | 2,612.0 | 2,657.0 | +9.0 | +0.3 | 831,100 |
| 1/29 | 2,667.0 | 2,672.5 | 2,643.5 | 2,648.0 | -24.0 | -0.9 | 889,500 |
| 1/28 | 2,693.0 | 2,697.5 | 2,655.0 | 2,672.0 | 0 | 0.0 | 1,291,200 |
| 1/27 | 2,657.0 | 2,693.5 | 2,655.0 | 2,672.0 | -5.5 | -0.2 | 1,477,500 |
| 1/24 | 2,694.0 | 2,696.5 | 2,661.0 | 2,677.5 | -16.0 | -0.6 | 1,341,000 |
| 1/23 | 2,701.5 | 2,704.5 | 2,671.0 | 2,693.5 | -24.5 | -0.9 | 787,600 |
| 1/22 | 2,750.5 | 2,759.5 | 2,701.5 | 2,718.0 | -24.5 | -0.9 | 464,600 |
| 1/21 | 2,725.5 | 2,742.5 | 2,705.5 | 2,742.5 | +32.0 | +1.2 | 360,800 |
| 1/20 | 2,707.0 | 2,742.0 | 2,705.5 | 2,710.5 | 0 | 0.0 | 392,100 |
| 1/17 | 2,694.5 | 2,726.0 | 2,683.0 | 2,710.5 | +30.0 | +1.1 | 567,200 |
| 1/16 | 2,708.5 | 2,720.5 | 2,680.5 | 2,680.5 | -20.0 | -0.7 | 524,700 |
| 1/15 | 2,700.5 | 2,710.5 | 2,679.5 | 2,700.5 | -4.0 | -0.2 | 735,100 |
| 1/14 | 2,770.0 | 2,774.5 | 2,688.0 | 2,704.5 | -69.5 | -2.5 | 947,500 |
| 1/10 | 2,805.5 | 2,814.5 | 2,761.5 | 2,774.0 | -31.5 | -1.1 | 713,900 |
| 1/9 | 2,801.5 | 2,812.0 | 2,780.5 | 2,805.5 | +22.0 | +0.8 | 644,200 |
| 1/8 | 2,865.0 | 2,865.0 | 2,783.5 | 2,783.5 | -51.0 | -1.8 | 733,700 |
| 1/7 | 2,880.0 | 2,880.0 | 2,822.0 | 2,834.5 | -49.0 | -1.7 | 800,700 |
| 1/6 | 2,906.5 | 2,915.0 | 2,865.0 | 2,883.5 | +6.0 | +0.2 | 949,500 |
| 12/30 | 2,940.0 | 2,943.5 | 2,856.0 | 2,877.5 | -77.5 | -2.6 | 776,700 |
| 12/27 | 2,965.0 | 2,972.5 | 2,940.0 | 2,955.0 | +24.5 | +0.8 | 1,005,100 |
| 12/26 | 2,860.0 | 2,939.0 | 2,858.0 | 2,930.5 | +76.0 | +2.7 | 1,326,800 |
| 12/25 | 2,866.0 | 2,881.0 | 2,811.5 | 2,854.5 | -11.5 | -0.4 | 836,200 |
| 12/24 | 2,820.0 | 2,871.0 | 2,802.0 | 2,866.0 | +81.5 | +2.9 | 1,027,700 |
| 12/23 | 2,727.0 | 2,786.5 | 2,725.0 | 2,784.5 | +65.5 | +2.4 | 1,089,300 |
| 12/20 | 2,715.0 | 2,727.0 | 2,687.0 | 2,719.0 | +31.5 | +1.2 | 971,600 |
| 12/19 | 2,670.5 | 2,721.0 | 2,662.5 | 2,687.5 | +10.0 | +0.4 | 950,500 |
| 12/18 | 2,664.0 | 2,690.0 | 2,638.0 | 2,677.5 | -12.0 | -0.5 | 903,800 |
| 12/17 | 2,700.5 | 2,724.0 | 2,662.0 | 2,689.5 | -17.5 | -0.7 | 967,800 |
| 12/16 | 2,735.0 | 2,750.0 | 2,707.0 | 2,707.0 | -25.0 | -0.9 | 743,500 |
| 12/13 | 2,735.0 | 2,789.5 | 2,718.0 | 2,732.0 | -42.0 | -1.5 | 921,200 |
▶︎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
