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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,060.0 | 3,092.0 | 3,051.0 | 3,079.0 | -4.0 | -0.1 | 504,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,980.0 | 3,002.0 | 2,962.5 | 2,982.5 | -11.0 | -0.4 | 590,400 |
| 3/5 | 2,998.5 | 3,015.0 | 2,953.0 | 2,993.5 | -9.5 | -0.3 | 583,400 |
| 3/4 | 3,050.0 | 3,087.0 | 3,001.0 | 3,003.0 | -14.0 | -0.5 | 696,600 |
| 3/1 | 3,031.0 | 3,059.0 | 2,999.5 | 3,017.0 | -24.0 | -0.8 | 615,500 |
| 2/29 | 3,055.0 | 3,082.0 | 3,010.0 | 3,041.0 | -17.0 | -0.6 | 727,700 |
| 2/28 | 3,005.0 | 3,086.0 | 3,005.0 | 3,058.0 | +53.0 | +1.8 | 811,200 |
| 2/27 | 3,006.0 | 3,023.0 | 2,987.0 | 3,005.0 | -32.0 | -1.1 | 603,200 |
| 2/26 | 2,995.5 | 3,040.0 | 2,970.0 | 3,037.0 | +41.5 | +1.4 | 818,100 |
| 2/22 | 3,061.0 | 3,071.0 | 2,973.5 | 2,995.5 | +3.5 | +0.1 | 699,600 |
| 2/21 | 2,959.5 | 2,993.5 | 2,935.5 | 2,992.0 | +49.0 | +1.7 | 787,800 |
| 2/20 | 2,931.0 | 2,949.5 | 2,915.0 | 2,943.0 | -1.5 | -0.1 | 571,100 |
| 2/19 | 2,953.0 | 2,983.0 | 2,927.0 | 2,944.5 | -30.5 | -1.0 | 847,800 |
| 2/16 | 2,882.5 | 3,007.0 | 2,882.0 | 2,975.0 | +96.5 | +3.4 | 1,071,500 |
| 2/15 | 3,040.0 | 3,040.0 | 2,874.5 | 2,878.5 | -155.5 | -5.1 | 1,403,500 |
| 2/14 | 3,087.0 | 3,087.0 | 2,974.0 | 3,034.0 | -86.0 | -2.8 | 1,224,300 |
| 2/13 | 3,109.0 | 3,147.0 | 3,066.0 | 3,120.0 | +156.0 | +5.3 | 2,407,300 |
| 2/9 | 2,979.0 | 3,013.0 | 2,918.0 | 2,964.0 | -16.5 | -0.6 | 1,213,200 |
| 2/8 | 3,038.0 | 3,056.0 | 2,977.5 | 2,980.5 | -37.5 | -1.2 | 942,400 |
| 2/7 | 3,023.0 | 3,026.0 | 2,968.0 | 3,018.0 | -50.0 | -1.6 | 831,200 |
| 2/6 | 3,087.0 | 3,089.0 | 3,021.0 | 3,068.0 | -3.0 | -0.1 | 616,700 |
| 2/5 | 3,053.0 | 3,084.0 | 3,027.0 | 3,071.0 | +53.0 | +1.8 | 664,000 |
| 2/2 | 3,038.0 | 3,057.0 | 3,018.0 | 3,018.0 | -20.0 | -0.7 | 412,600 |
| 2/1 | 3,021.0 | 3,056.0 | 2,999.5 | 3,038.0 | 0 | 0.0 | 478,400 |
▶︎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