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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,060.0 | 3,098.0 | 3,051.0 | 3,064.0 | -19.0 | -0.6 | 1,489,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,985.0 | 3,095.0 | 2,827.0 | 3,083.0 | +116.0 | +3.9 | 19,624,000 |
| 24/03 | 3,031.0 | 3,184.0 | 2,840.0 | 2,967.0 | -74.0 | -2.4 | 15,801,700 |
| 24/02 | 3,021.0 | 3,147.0 | 2,874.5 | 3,041.0 | +3.0 | +0.1 | 17,131,600 |
| 24/01 | 2,855.0 | 3,181.0 | 2,845.0 | 3,038.0 | +195.0 | +6.9 | 15,794,900 |
| 23/12 | 3,137.0 | 3,145.0 | 2,666.5 | 2,843.0 | -247.0 | -8.0 | 16,002,800 |
| 23/11 | 3,599.0 | 3,679.0 | 3,042.0 | 3,090.0 | -402.0 | -11.5 | 21,728,100 |
| 23/10 | 4,055.0 | 4,061.0 | 3,336.0 | 3,492.0 | -563.0 | -13.9 | 20,324,300 |
| 23/09 | 3,800.0 | 4,117.0 | 3,747.0 | 4,055.0 | +258.0 | +6.8 | 19,062,300 |
| 23/08 | 3,044.0 | 3,853.0 | 2,909.0 | 3,797.0 | +767.0 | +25.3 | 19,732,900 |
| 23/07 | 3,275.0 | 3,290.0 | 2,960.0 | 3,030.0 | -211.0 | -6.5 | 10,834,400 |
| 23/06 | 2,965.0 | 3,426.0 | 2,951.0 | 3,241.0 | +271.0 | +9.1 | 14,335,600 |
| 23/05 | 2,830.0 | 3,170.0 | 2,766.0 | 2,970.0 | +157.0 | +5.6 | 12,674,500 |
| 23/04 | 2,795.0 | 2,849.0 | 2,662.0 | 2,813.0 | +43.0 | +1.6 | 12,854,000 |
| 23/03 | 2,475.0 | 2,790.0 | 2,442.0 | 2,770.0 | +295.0 | +11.9 | 14,880,600 |
| 23/02 | 2,391.0 | 2,682.0 | 2,227.0 | 2,475.0 | +78.0 | +3.3 | 15,782,500 |
| 23/01 | 2,321.0 | 2,409.0 | 2,115.0 | 2,397.0 | +77.0 | +3.3 | 9,653,500 |
| 22/12 | 2,272.5 | 2,405.0 | 2,127.5 | 2,320.0 | +75.0 | +3.3 | 12,410,800 |
| 22/11 | 2,317.5 | 2,320.0 | 1,982.5 | 2,245.0 | -67.5 | -2.9 | 17,396,000 |
| 22/10 | 2,320.0 | 2,360.0 | 2,202.5 | 2,312.5 | -5.0 | -0.2 | 15,933,400 |
| 22/09 | 2,085.0 | 2,340.0 | 2,052.5 | 2,317.5 | +215.0 | +10.2 | 13,323,600 |
| 22/08 | 1,980.0 | 2,247.5 | 1,865.0 | 2,102.5 | +112.5 | +5.7 | 14,505,600 |
| 22/07 | 1,995.0 | 2,082.5 | 1,960.0 | 1,990.0 | +30.0 | +1.5 | 9,762,800 |
| 22/06 | 1,655.0 | 2,007.5 | 1,647.5 | 1,960.0 | +307.5 | +18.6 | 14,378,600 |
| 22/05 | 1,732.5 | 1,775.0 | 1,635.0 | 1,652.5 | -82.5 | -4.8 | 10,876,800 |
| 22/04 | 1,825.0 | 1,875.0 | 1,625.0 | 1,735.0 | -112.5 | -6.1 | 10,667,600 |
| 22/03 | 1,940.0 | 1,995.0 | 1,805.0 | 1,847.5 | -80.0 | -4.2 | 13,320,000 |
| 22/02 | 1,580.0 | 1,935.0 | 1,575.0 | 1,927.5 | +347.5 | +22.0 | 10,239,400 |
| 22/01 | 1,750.0 | 1,757.5 | 1,515.0 | 1,580.0 | -157.5 | -9.1 | 7,378,000 |
| 21/12 | 1,605.0 | 1,782.5 | 1,577.5 | 1,737.5 | +120.0 | +7.4 | 7,814,400 |
| 21/11 | 1,752.5 | 1,785.0 | 1,602.5 | 1,617.5 | -120.0 | -6.9 | 9,875,200 |
▶︎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