！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,320 | 4,415 | 4,150 | 4,380 | +65 | +1.5 | 1,570,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,310 | 4,405 | 4,125 | 4,315 | +85 | +2.0 | 1,968,300 |
| 24/02 | 4,525 | 4,660 | 4,130 | 4,230 | -295 | -6.5 | 2,671,600 |
| 24/01 | 4,520 | 4,650 | 4,410 | 4,525 | -45 | -1.0 | 1,845,400 |
| 23/12 | 4,835 | 4,890 | 4,455 | 4,570 | -210 | -4.4 | 3,151,700 |
| 23/11 | 5,000 | 5,020 | 4,680 | 4,780 | -180 | -3.6 | 1,729,000 |
| 23/10 | 4,945 | 5,150 | 4,825 | 4,960 | +40 | +0.8 | 1,167,300 |
| 23/09 | 4,945 | 5,020 | 4,860 | 4,920 | -35 | -0.7 | 941,100 |
| 23/08 | 5,100 | 5,140 | 4,800 | 4,955 | -125 | -2.5 | 1,106,600 |
| 23/07 | 5,100 | 5,110 | 4,955 | 5,080 | +20 | +0.4 | 786,900 |
| 23/06 | 4,940 | 5,250 | 4,900 | 5,060 | +100 | +2.0 | 1,908,700 |
| 23/05 | 5,020 | 5,200 | 4,925 | 4,960 | -15 | -0.3 | 850,200 |
| 23/04 | 4,755 | 4,980 | 4,660 | 4,975 | +240 | +5.1 | 777,800 |
| 23/03 | 4,775 | 4,870 | 4,575 | 4,735 | -60 | -1.3 | 1,156,600 |
| 23/02 | 5,080 | 5,130 | 4,765 | 4,795 | -265 | -5.2 | 905,600 |
| 23/01 | 5,020 | 5,090 | 4,805 | 5,060 | 0 | 0.0 | 864,800 |
| 22/12 | 5,400 | 5,430 | 5,030 | 5,060 | -260 | -4.9 | 1,733,000 |
| 22/11 | 5,160 | 5,670 | 5,130 | 5,320 | +170 | +3.3 | 879,700 |
| 22/10 | 5,160 | 5,410 | 5,040 | 5,150 | -40 | -0.8 | 834,300 |
| 22/09 | 5,430 | 5,520 | 5,100 | 5,190 | -270 | -5.0 | 834,000 |
| 22/08 | 5,340 | 5,570 | 5,100 | 5,460 | +130 | +2.4 | 1,072,900 |
| 22/07 | 5,290 | 5,560 | 5,210 | 5,330 | +130 | +2.5 | 1,332,800 |
| 22/06 | 5,150 | 5,370 | 4,980 | 5,200 | +70 | +1.4 | 1,900,000 |
| 22/05 | 5,430 | 5,560 | 5,130 | 5,130 | -370 | -6.7 | 1,031,100 |
| 22/04 | 5,520 | 5,680 | 5,170 | 5,500 | -80 | -1.4 | 781,100 |
| 22/03 | 5,670 | 5,730 | 5,210 | 5,580 | -30 | -0.5 | 1,147,100 |
| 22/02 | 5,880 | 6,030 | 5,490 | 5,610 | -220 | -3.8 | 872,200 |
| 22/01 | 6,160 | 6,270 | 5,620 | 5,830 | -300 | -4.9 | 716,000 |
| 21/12 | 6,060 | 6,610 | 6,000 | 6,130 | -10 | -0.2 | 1,172,400 |
| 21/11 | 7,110 | 7,150 | 6,110 | 6,140 | -840 | -12.0 | 868,200 |
| 21/10 | 6,710 | 7,280 | 6,540 | 6,980 | +170 | +2.5 | 743,600 |
▶︎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