！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,405 | 4,500 | 4,400 | 4,490 | +90 | +2.1 | 332,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 6,710 | 7,280 | 6,540 | 6,980 | +170 | +2.5 | 743,600 |
| 21/09 | 6,530 | 7,250 | 6,460 | 6,810 | +300 | +4.6 | 969,100 |
| 21/08 | 6,570 | 6,730 | 6,180 | 6,510 | +40 | +0.6 | 801,800 |
| 21/07 | 6,510 | 6,880 | 6,080 | 6,470 | +20 | +0.3 | 1,325,600 |
| 21/06 | 6,300 | 6,800 | 6,260 | 6,450 | +150 | +2.4 | 1,616,200 |
| 21/05 | 6,050 | 6,970 | 5,970 | 6,300 | +270 | +4.5 | 1,333,800 |
| 21/04 | 6,700 | 6,880 | 6,010 | 6,030 | -630 | -9.5 | 819,500 |
| 21/03 | 5,960 | 6,790 | 5,930 | 6,660 | +800 | +13.7 | 1,293,100 |
| 21/02 | 5,980 | 6,460 | 5,850 | 5,860 | -110 | -1.8 | 1,296,500 |
| 21/01 | 5,820 | 6,110 | 5,610 | 5,970 | +150 | +2.6 | 1,188,200 |
| 20/12 | 6,150 | 6,210 | 5,770 | 5,820 | -330 | -5.4 | 1,995,500 |
| 20/11 | 6,650 | 6,990 | 5,970 | 6,150 | -470 | -7.1 | 2,111,800 |
| 20/10 | 7,840 | 7,860 | 6,510 | 6,620 | -1,210 | -15.5 | 1,678,300 |
| 20/09 | 7,850 | 7,990 | 7,510 | 7,830 | +10 | +0.1 | 2,352,900 |
| 20/08 | 7,210 | 7,950 | 7,120 | 7,820 | +600 | +8.3 | 1,753,800 |
| 20/07 | 8,210 | 8,250 | 6,820 | 7,220 | -990 | -12.1 | 2,656,500 |
| 20/06 | 7,100 | 8,460 | 6,990 | 8,210 | +1,090 | +15.3 | 2,010,800 |
| 20/05 | 6,180 | 7,200 | 6,000 | 7,120 | +870 | +13.9 | 1,198,000 |
| 20/04 | 5,630 | 6,350 | 5,270 | 6,250 | +520 | +9.1 | 1,072,800 |
| 20/03 | 5,430 | 6,010 | 4,535 | 5,730 | +120 | +2.1 | 1,384,400 |
| 20/02 | 5,820 | 6,280 | 5,560 | 5,610 | -250 | -4.3 | 1,117,400 |
| 20/01 | 5,610 | 5,890 | 5,520 | 5,860 | +160 | +2.8 | 588,400 |
| 19/12 | 5,680 | 5,850 | 5,600 | 5,700 | -10 | -0.2 | 723,400 |
| 19/11 | 5,690 | 5,910 | 5,630 | 5,710 | -20 | -0.4 | 561,900 |
| 19/10 | 5,510 | 5,770 | 5,380 | 5,730 | +190 | +3.4 | 638,900 |
| 19/09 | 5,100 | 5,670 | 4,975 | 5,540 | +420 | +8.2 | 797,800 |
| 19/08 | 4,670 | 5,210 | 4,400 | 5,120 | +445 | +9.5 | 1,142,600 |
| 19/07 | 4,865 | 4,960 | 4,595 | 4,675 | -145 | -3.0 | 936,000 |
| 19/06 | 4,900 | 5,080 | 4,725 | 4,820 | -165 | -3.3 | 1,048,400 |
| 19/05 | 5,030 | 5,160 | 4,785 | 4,985 | -115 | -2.3 | 580,100 |
▶︎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