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
3,056.6
円
(11:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,077.0 | 3,098.0 | 3,040.0 | 3,057.0 | +21.0 | +0.7 | 1,369,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,962.0 | 3,070.0 | 2,886.0 | 3,036.0 | +117.5 | +4.0 | 5,189,000 |
| 4/19 | 2,930.0 | 2,972.5 | 2,831.5 | 2,918.5 | -38.5 | -1.3 | 4,275,000 |
| 4/12 | 2,905.0 | 2,994.0 | 2,865.5 | 2,957.0 | +72.0 | +2.5 | 3,594,500 |
| 4/5 | 2,985.0 | 3,052.0 | 2,827.0 | 2,885.0 | -82.0 | -2.8 | 5,874,000 |
| 3/29 | 3,170.0 | 3,179.0 | 2,931.5 | 2,967.0 | -183.0 | -5.8 | 4,706,100 |
| 3/22 | 3,054.0 | 3,184.0 | 3,052.0 | 3,150.0 | +100.0 | +3.3 | 2,845,900 |
| 3/15 | 2,929.0 | 3,099.0 | 2,840.0 | 3,050.0 | +110.5 | +3.8 | 4,383,300 |
| 3/8 | 3,050.0 | 3,087.0 | 2,916.0 | 2,939.5 | -77.5 | -2.6 | 3,250,900 |
| 3/1 | 2,995.5 | 3,086.0 | 2,970.0 | 3,017.0 | +21.5 | +0.7 | 3,575,700 |
| 2/22 | 2,953.0 | 3,071.0 | 2,915.0 | 2,995.5 | +20.5 | +0.7 | 2,906,300 |
| 2/16 | 3,109.0 | 3,147.0 | 2,874.5 | 2,975.0 | +11.0 | +0.4 | 6,106,600 |
| 2/9 | 3,053.0 | 3,089.0 | 2,918.0 | 2,964.0 | -54.0 | -1.8 | 4,267,500 |
| 2/2 | 3,049.0 | 3,089.0 | 2,999.0 | 3,018.0 | -36.0 | -1.2 | 2,679,300 |
| 1/26 | 2,980.5 | 3,086.0 | 2,958.0 | 3,054.0 | +107.0 | +3.6 | 3,620,200 |
| 1/19 | 3,118.0 | 3,158.0 | 2,928.0 | 2,947.0 | -168.0 | -5.4 | 4,061,900 |
| 1/12 | 2,944.0 | 3,181.0 | 2,927.5 | 3,115.0 | +194.5 | +6.7 | 4,404,800 |
| 1/5 | 2,855.0 | 2,984.5 | 2,845.0 | 2,920.5 | +77.5 | +2.7 | 1,919,700 |
| 12/29 | 2,816.5 | 2,859.0 | 2,775.0 | 2,843.0 | +26.5 | +0.9 | 2,057,600 |
| 12/22 | 2,755.0 | 2,889.0 | 2,666.5 | 2,816.5 | +11.5 | +0.4 | 5,803,200 |
| 12/15 | 3,022.0 | 3,045.0 | 2,793.0 | 2,805.0 | -199.0 | -6.6 | 4,665,900 |
| 12/8 | 3,054.0 | 3,113.0 | 2,999.0 | 3,004.0 | -93.0 | -3.0 | 3,031,600 |
| 12/1 | 3,211.0 | 3,218.0 | 3,069.0 | 3,097.0 | -108.0 | -3.4 | 3,381,000 |
| 11/24 | 3,189.0 | 3,237.0 | 3,042.0 | 3,205.0 | +14.0 | +0.4 | 4,623,300 |
| 11/17 | 3,440.0 | 3,474.0 | 3,124.0 | 3,191.0 | -392.0 | -10.9 | 8,820,200 |
| 11/10 | 3,641.0 | 3,679.0 | 3,487.0 | 3,583.0 | +9.0 | +0.3 | 4,233,000 |
| 11/2 | 3,432.0 | 3,599.0 | 3,408.0 | 3,574.0 | +2.0 | +0.1 | 2,802,400 |
| 10/27 | 3,386.0 | 3,615.0 | 3,357.0 | 3,572.0 | +177.0 | +5.2 | 4,649,100 |
| 10/20 | 3,583.0 | 3,584.0 | 3,336.0 | 3,395.0 | -181.0 | -5.1 | 4,502,100 |
| 10/13 | 3,688.0 | 3,749.0 | 3,543.0 | 3,576.0 | -80.0 | -2.2 | 3,474,700 |
| 10/6 | 4,055.0 | 4,061.0 | 3,572.0 | 3,656.0 | -399.0 | -9.8 | 6,011,100 |
▶︎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