！決算発表予定日 2024/05/10
4985東証P貸借
業種 化学
アース製薬 株価時系列データ
PTS
4,370.5
円
(14:59)
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 |
|---|---|
| 5,250 (23/06/22) | 4,125 (24/03/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,660 (24/02/05) | 4,125 (24/03/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,370 | 4,380 | 4,315 | 4,380 | +5 | +0.1 | 79,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,370 | 4,415 | 4,355 | 4,375 | +35 | +0.8 | 125,200 |
| 4/24 | 4,355 | 4,365 | 4,330 | 4,340 | -10 | -0.2 | 61,200 |
| 4/23 | 4,355 | 4,365 | 4,335 | 4,350 | -15 | -0.3 | 36,900 |
| 4/22 | 4,335 | 4,385 | 4,335 | 4,365 | +90 | +2.1 | 76,200 |
| 4/19 | 4,325 | 4,325 | 4,255 | 4,275 | -35 | -0.8 | 55,700 |
| 4/18 | 4,300 | 4,330 | 4,300 | 4,310 | +30 | +0.7 | 39,800 |
| 4/17 | 4,345 | 4,345 | 4,270 | 4,280 | -45 | -1.0 | 52,400 |
| 4/16 | 4,315 | 4,365 | 4,310 | 4,325 | 0 | 0.0 | 68,100 |
| 4/15 | 4,310 | 4,345 | 4,310 | 4,325 | -15 | -0.4 | 28,500 |
| 4/12 | 4,335 | 4,365 | 4,325 | 4,340 | +15 | +0.4 | 49,100 |
| 4/11 | 4,350 | 4,350 | 4,305 | 4,325 | -30 | -0.7 | 63,200 |
| 4/10 | 4,315 | 4,360 | 4,315 | 4,355 | +60 | +1.4 | 79,400 |
| 4/9 | 4,270 | 4,305 | 4,260 | 4,295 | +35 | +0.8 | 51,300 |
| 4/8 | 4,250 | 4,265 | 4,235 | 4,260 | +30 | +0.7 | 52,100 |
| 4/5 | 4,180 | 4,245 | 4,160 | 4,230 | +25 | +0.6 | 98,100 |
| 4/4 | 4,215 | 4,225 | 4,185 | 4,205 | +45 | +1.1 | 101,300 |
| 4/3 | 4,180 | 4,190 | 4,150 | 4,160 | -60 | -1.4 | 150,600 |
| 4/2 | 4,285 | 4,290 | 4,190 | 4,220 | -100 | -2.3 | 139,200 |
| 4/1 | 4,320 | 4,335 | 4,290 | 4,320 | +5 | +0.1 | 84,100 |
| 3/29 | 4,255 | 4,315 | 4,255 | 4,315 | +65 | +1.5 | 70,600 |
| 3/28 | 4,265 | 4,295 | 4,240 | 4,250 | -15 | -0.4 | 64,200 |
| 3/27 | 4,260 | 4,270 | 4,220 | 4,265 | +25 | +0.6 | 80,600 |
| 3/26 | 4,180 | 4,240 | 4,145 | 4,240 | -50 | -1.2 | 166,400 |
| 3/25 | 4,340 | 4,345 | 4,290 | 4,290 | -55 | -1.3 | 98,400 |
| 3/22 | 4,335 | 4,345 | 4,310 | 4,345 | +10 | +0.2 | 53,900 |
| 3/21 | 4,365 | 4,370 | 4,320 | 4,335 | -30 | -0.7 | 68,700 |
| 3/19 | 4,355 | 4,365 | 4,315 | 4,365 | +10 | +0.2 | 59,200 |
| 3/18 | 4,395 | 4,395 | 4,355 | 4,355 | -40 | -0.9 | 68,600 |
| 3/15 | 4,390 | 4,405 | 4,365 | 4,395 | +15 | +0.3 | 100,400 |
| 3/14 | 4,335 | 4,400 | 4,320 | 4,380 | +50 | +1.2 | 88,900 |
▶︎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