！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,440 | 4,440 | 4,400 | 4,420 | -10 | -0.2 | 70,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 4,460 | 4,465 | 4,420 | 4,440 | -25 | -0.6 | 99,800 |
| 1/25 | 4,430 | 4,465 | 4,410 | 4,465 | +10 | +0.2 | 152,200 |
| 1/24 | 4,460 | 4,475 | 4,430 | 4,455 | +15 | +0.3 | 145,400 |
| 1/23 | 4,465 | 4,485 | 4,440 | 4,440 | -30 | -0.7 | 113,900 |
| 1/22 | 4,480 | 4,490 | 4,465 | 4,470 | -10 | -0.2 | 62,300 |
| 1/19 | 4,490 | 4,495 | 4,460 | 4,480 | -10 | -0.2 | 82,800 |
| 1/18 | 4,505 | 4,525 | 4,490 | 4,490 | -20 | -0.4 | 72,200 |
| 1/17 | 4,580 | 4,590 | 4,510 | 4,510 | -70 | -1.5 | 104,400 |
| 1/16 | 4,610 | 4,630 | 4,580 | 4,580 | -35 | -0.8 | 60,900 |
| 1/15 | 4,615 | 4,630 | 4,585 | 4,615 | 0 | 0.0 | 64,900 |
| 1/12 | 4,640 | 4,640 | 4,585 | 4,615 | -10 | -0.2 | 92,700 |
| 1/11 | 4,650 | 4,650 | 4,610 | 4,625 | 0 | 0.0 | 84,400 |
| 1/10 | 4,610 | 4,650 | 4,600 | 4,625 | +35 | +0.8 | 82,500 |
| 1/9 | 4,550 | 4,590 | 4,540 | 4,590 | +60 | +1.3 | 63,600 |
| 1/5 | 4,580 | 4,580 | 4,520 | 4,530 | -35 | -0.8 | 79,100 |
| 1/4 | 4,520 | 4,570 | 4,490 | 4,565 | -5 | -0.1 | 85,500 |
| 12/29 | 4,545 | 4,570 | 4,530 | 4,570 | +20 | +0.4 | 82,500 |
| 12/28 | 4,455 | 4,555 | 4,455 | 4,550 | -60 | -1.3 | 148,400 |
| 12/27 | 4,565 | 4,630 | 4,545 | 4,610 | +40 | +0.9 | 377,500 |
| 12/26 | 4,595 | 4,610 | 4,565 | 4,570 | -40 | -0.9 | 293,500 |
| 12/25 | 4,650 | 4,655 | 4,610 | 4,610 | -10 | -0.2 | 223,000 |
| 12/22 | 4,630 | 4,640 | 4,610 | 4,620 | -5 | -0.1 | 153,800 |
| 12/21 | 4,645 | 4,645 | 4,595 | 4,625 | -35 | -0.8 | 128,300 |
| 12/20 | 4,665 | 4,690 | 4,650 | 4,660 | +10 | +0.2 | 77,600 |
| 12/19 | 4,655 | 4,660 | 4,630 | 4,650 | -15 | -0.3 | 87,700 |
| 12/18 | 4,630 | 4,670 | 4,610 | 4,665 | +40 | +0.9 | 88,800 |
▶︎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