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
2,795.1
円
(23:52)
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) | 2,640.5 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,230.0 (24/05/10) | 2,640.5 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,799.0 | 2,808.0 | 2,737.0 | 2,778.0 | +17.0 | +0.6 | 650,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 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 |
| 1/5 | 2,979.0 | 2,984.5 | 2,914.0 | 2,920.5 | +15.0 | +0.5 | 978,300 |
| 1/4 | 2,855.0 | 2,909.5 | 2,845.0 | 2,905.5 | +62.5 | +2.2 | 941,400 |
| 12/29 | 2,837.0 | 2,859.0 | 2,824.0 | 2,843.0 | +27.5 | +1.0 | 475,700 |
| 12/28 | 2,809.5 | 2,818.0 | 2,795.5 | 2,815.5 | +0.5 | +0.0 | 265,400 |
| 12/27 | 2,794.0 | 2,828.0 | 2,780.5 | 2,815.0 | +18.5 | +0.7 | 511,800 |
| 12/26 | 2,787.0 | 2,800.0 | 2,775.0 | 2,796.5 | +0.5 | +0.0 | 471,900 |
| 12/25 | 2,816.5 | 2,843.5 | 2,788.0 | 2,796.0 | -20.5 | -0.7 | 332,800 |
| 12/22 | 2,796.5 | 2,826.0 | 2,791.5 | 2,816.5 | +41.0 | +1.5 | 532,800 |
| 12/21 | 2,835.5 | 2,838.5 | 2,772.0 | 2,775.5 | -53.0 | -1.9 | 660,700 |
| 12/20 | 2,880.0 | 2,889.0 | 2,813.5 | 2,828.5 | -1.5 | -0.1 | 1,089,500 |
| 12/19 | 2,771.5 | 2,837.0 | 2,770.5 | 2,830.0 | +108.5 | +4.0 | 1,283,200 |
| 12/18 | 2,755.0 | 2,757.5 | 2,666.5 | 2,721.5 | -83.5 | -3.0 | 2,237,000 |
| 12/15 | 2,870.0 | 2,886.5 | 2,793.0 | 2,805.0 | -103.0 | -3.5 | 1,252,300 |
| 12/14 | 2,952.0 | 2,976.5 | 2,906.0 | 2,908.0 | -71.5 | -2.4 | 815,600 |
| 12/13 | 2,997.5 | 3,010.0 | 2,956.0 | 2,979.5 | +17.5 | +0.6 | 1,034,200 |
| 12/12 | 3,042.0 | 3,043.0 | 2,955.0 | 2,962.0 | -69.0 | -2.3 | 945,100 |
| 12/11 | 3,022.0 | 3,045.0 | 2,996.0 | 3,031.0 | +27.0 | +0.9 | 618,700 |
| 12/8 | 3,065.0 | 3,071.0 | 2,999.0 | 3,004.0 | -66.0 | -2.2 | 1,028,700 |
| 12/7 | 3,097.0 | 3,107.0 | 3,054.0 | 3,070.0 | -43.0 | -1.4 | 587,300 |
| 12/6 | 3,066.0 | 3,113.0 | 3,066.0 | 3,113.0 | +47.0 | +1.5 | 490,800 |
| 12/5 | 3,042.0 | 3,084.0 | 3,038.0 | 3,066.0 | -2.0 | -0.1 | 497,000 |
| 12/4 | 3,054.0 | 3,097.0 | 3,049.0 | 3,068.0 | -29.0 | -0.9 | 427,800 |
▶︎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