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
2,741.3
円
(12:46)
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 |
|---|---|
| 3,230.0 (24/05/10) | 2,797.0 (24/05/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,804.5 | 2,805.5 | 2,740.0 | 2,741.5 | -63.5 | -2.3 | 597,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 3,000.0 | 3,050.0 | 2,999.0 | 3,038.0 | +16.0 | +0.5 | 460,300 |
| 1/30 | 3,056.0 | 3,062.0 | 3,011.0 | 3,022.0 | -34.0 | -1.1 | 522,600 |
| 1/29 | 3,049.0 | 3,089.0 | 3,023.0 | 3,056.0 | +2.0 | +0.1 | 805,400 |
| 1/26 | 2,998.0 | 3,086.0 | 2,983.5 | 3,054.0 | +70.5 | +2.4 | 1,291,200 |
| 1/25 | 2,988.5 | 2,997.0 | 2,958.0 | 2,983.5 | -15.5 | -0.5 | 847,600 |
| 1/24 | 2,996.0 | 3,013.0 | 2,958.0 | 2,999.0 | +3.0 | +0.1 | 495,000 |
| 1/23 | 3,003.0 | 3,039.0 | 2,991.0 | 2,996.0 | -14.0 | -0.5 | 444,500 |
| 1/22 | 2,980.5 | 3,011.0 | 2,966.5 | 3,010.0 | +63.0 | +2.1 | 541,900 |
| 1/19 | 3,009.0 | 3,017.0 | 2,928.0 | 2,947.0 | -62.0 | -2.1 | 914,700 |
| 1/18 | 2,980.0 | 3,025.0 | 2,978.0 | 3,009.0 | +38.0 | +1.3 | 658,200 |
| 1/17 | 3,080.0 | 3,091.0 | 2,971.0 | 2,971.0 | -115.0 | -3.7 | 1,061,200 |
| 1/16 | 3,145.0 | 3,158.0 | 3,077.0 | 3,086.0 | -62.0 | -2.0 | 751,400 |
| 1/15 | 3,118.0 | 3,157.0 | 3,086.0 | 3,148.0 | +33.0 | +1.1 | 676,400 |
| 1/12 | 3,130.0 | 3,181.0 | 3,102.0 | 3,115.0 | +9.0 | +0.3 | 1,168,300 |
| 1/11 | 3,110.0 | 3,139.0 | 3,097.0 | 3,106.0 | +43.0 | +1.4 | 1,230,200 |
| 1/10 | 3,010.0 | 3,090.0 | 3,010.0 | 3,063.0 | +100.0 | +3.4 | 1,334,500 |
| 1/9 | 2,944.0 | 2,963.0 | 2,927.5 | 2,963.0 | +42.5 | +1.5 | 671,800 |
▶︎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