！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
4,389
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,370 | 4,415 | 4,355 | 4,375 | +35 | +0.8 | 125,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 4,325 | 4,350 | 4,260 | 4,350 | +40 | +0.9 | 111,400 |
| 3/11 | 4,240 | 4,325 | 4,235 | 4,310 | +140 | +3.4 | 194,400 |
| 3/8 | 4,145 | 4,185 | 4,140 | 4,170 | -10 | -0.2 | 79,100 |
| 3/7 | 4,155 | 4,185 | 4,125 | 4,180 | +30 | +0.7 | 98,200 |
| 3/6 | 4,140 | 4,165 | 4,135 | 4,150 | +15 | +0.4 | 80,900 |
| 3/5 | 4,205 | 4,205 | 4,135 | 4,135 | -80 | -1.9 | 127,500 |
| 3/4 | 4,280 | 4,310 | 4,205 | 4,215 | -65 | -1.5 | 130,800 |
| 3/1 | 4,310 | 4,340 | 4,260 | 4,280 | +50 | +1.2 | 140,400 |
| 2/29 | 4,245 | 4,275 | 4,220 | 4,230 | -10 | -0.2 | 142,400 |
| 2/28 | 4,225 | 4,270 | 4,210 | 4,240 | +20 | +0.5 | 111,200 |
| 2/27 | 4,220 | 4,260 | 4,205 | 4,220 | 0 | 0.0 | 114,900 |
| 2/26 | 4,240 | 4,255 | 4,210 | 4,220 | -25 | -0.6 | 92,800 |
| 2/22 | 4,270 | 4,275 | 4,230 | 4,245 | -30 | -0.7 | 91,600 |
| 2/21 | 4,230 | 4,295 | 4,225 | 4,275 | +50 | +1.2 | 130,600 |
| 2/20 | 4,180 | 4,225 | 4,165 | 4,225 | +50 | +1.2 | 131,500 |
| 2/19 | 4,175 | 4,195 | 4,145 | 4,175 | -5 | -0.1 | 141,500 |
| 2/16 | 4,195 | 4,195 | 4,130 | 4,180 | -15 | -0.4 | 174,300 |
| 2/15 | 4,190 | 4,235 | 4,135 | 4,195 | +5 | +0.1 | 212,700 |
| 2/14 | 4,410 | 4,430 | 4,190 | 4,190 | -405 | -8.8 | 494,000 |
| 2/13 | 4,615 | 4,630 | 4,580 | 4,595 | -15 | -0.3 | 158,300 |
| 2/9 | 4,585 | 4,620 | 4,575 | 4,610 | +10 | +0.2 | 81,600 |
| 2/8 | 4,580 | 4,625 | 4,570 | 4,600 | +10 | +0.2 | 98,800 |
| 2/7 | 4,630 | 4,630 | 4,565 | 4,590 | -45 | -1.0 | 103,300 |
| 2/6 | 4,645 | 4,650 | 4,605 | 4,635 | -10 | -0.2 | 72,500 |
| 2/5 | 4,605 | 4,660 | 4,590 | 4,645 | +40 | +0.9 | 103,000 |
| 2/2 | 4,615 | 4,620 | 4,595 | 4,605 | 0 | 0.0 | 81,600 |
| 2/1 | 4,525 | 4,625 | 4,510 | 4,605 | +80 | +1.8 | 135,000 |
| 1/31 | 4,485 | 4,535 | 4,475 | 4,525 | +40 | +0.9 | 141,000 |
| 1/30 | 4,495 | 4,505 | 4,445 | 4,485 | +35 | +0.8 | 171,100 |
| 1/29 | 4,450 | 4,460 | 4,425 | 4,450 | +10 | +0.2 | 86,700 |
▶︎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