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
(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 |
|---|---|
| 4,117.0 (23/09/15) | 2,666.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,184.0 (24/03/21) | 2,827.0 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,911.5 | 2,953.5 | 2,870.5 | 2,918.5 | +32.5 | +1.1 | 1,094,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,856.0 | 2,903.0 | 2,848.5 | 2,886.0 | +37.5 | +1.3 | 630,100 |
| 4/17 | 2,864.0 | 2,874.0 | 2,831.5 | 2,848.5 | -14.0 | -0.5 | 722,500 |
| 4/16 | 2,895.0 | 2,896.5 | 2,836.0 | 2,862.5 | -108.0 | -3.6 | 1,200,200 |
| 4/15 | 2,930.0 | 2,972.5 | 2,906.5 | 2,970.5 | +13.5 | +0.5 | 628,100 |
| 4/12 | 2,950.0 | 2,975.0 | 2,933.5 | 2,957.0 | +24.0 | +0.8 | 764,800 |
| 4/11 | 2,895.0 | 2,933.5 | 2,865.5 | 2,933.0 | +13.0 | +0.5 | 515,000 |
| 4/10 | 2,989.0 | 2,994.0 | 2,920.0 | 2,920.0 | +8.5 | +0.3 | 905,400 |
| 4/9 | 2,930.0 | 2,934.5 | 2,898.0 | 2,911.5 | -27.0 | -0.9 | 629,600 |
| 4/8 | 2,905.0 | 2,943.5 | 2,884.5 | 2,938.5 | +53.5 | +1.9 | 779,700 |
| 4/5 | 3,000.0 | 3,004.0 | 2,827.0 | 2,885.0 | -126.0 | -4.2 | 2,830,400 |
| 4/4 | 3,050.0 | 3,052.0 | 2,989.0 | 3,011.0 | -13.0 | -0.4 | 785,500 |
| 4/3 | 2,970.0 | 3,032.0 | 2,962.0 | 3,024.0 | +52.0 | +1.8 | 832,300 |
| 4/2 | 3,000.0 | 3,015.0 | 2,943.0 | 2,972.0 | -32.0 | -1.1 | 733,400 |
| 4/1 | 2,985.0 | 3,027.0 | 2,961.0 | 3,004.0 | +37.0 | +1.3 | 692,400 |
| 3/29 | 2,950.0 | 2,982.0 | 2,942.0 | 2,967.0 | +35.5 | +1.2 | 965,100 |
| 3/28 | 3,069.0 | 3,070.0 | 2,931.5 | 2,931.5 | -158.5 | -5.1 | 1,221,400 |
| 3/27 | 3,121.0 | 3,159.0 | 3,068.0 | 3,090.0 | -26.0 | -0.8 | 1,043,700 |
| 3/26 | 3,124.0 | 3,142.0 | 3,034.0 | 3,116.0 | -43.0 | -1.4 | 879,400 |
| 3/25 | 3,170.0 | 3,179.0 | 3,123.0 | 3,159.0 | +9.0 | +0.3 | 596,500 |
| 3/22 | 3,170.0 | 3,174.0 | 3,123.0 | 3,150.0 | -20.0 | -0.6 | 564,900 |
| 3/21 | 3,150.0 | 3,184.0 | 3,136.0 | 3,170.0 | +22.0 | +0.7 | 750,200 |
| 3/19 | 3,122.0 | 3,148.0 | 3,078.0 | 3,148.0 | +32.0 | +1.0 | 671,000 |
| 3/18 | 3,054.0 | 3,128.0 | 3,052.0 | 3,116.0 | +66.0 | +2.2 | 859,800 |
| 3/15 | 3,080.0 | 3,099.0 | 3,017.0 | 3,050.0 | -4.0 | -0.1 | 1,162,400 |
| 3/14 | 2,961.0 | 3,066.0 | 2,925.5 | 3,054.0 | +193.0 | +6.8 | 1,198,100 |
| 3/13 | 2,934.0 | 2,945.5 | 2,840.0 | 2,861.0 | -72.0 | -2.5 | 712,200 |
| 3/12 | 2,898.0 | 2,933.0 | 2,866.5 | 2,933.0 | +35.0 | +1.2 | 556,100 |
| 3/11 | 2,929.0 | 2,952.5 | 2,860.0 | 2,898.0 | -41.5 | -1.4 | 754,500 |
| 3/8 | 2,951.0 | 2,958.0 | 2,916.0 | 2,939.5 | -43.0 | -1.4 | 828,600 |
| 3/7 | 2,982.5 | 2,995.0 | 2,964.0 | 2,982.5 | 0 | 0.0 | 551,900 |
▶︎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