！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,335 | 4,415 | 4,315 | 4,380 | +105 | +2.5 | 457,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,310 | 4,365 | 4,255 | 4,275 | -65 | -1.5 | 244,500 |
| 4/12 | 4,250 | 4,365 | 4,235 | 4,340 | +110 | +2.6 | 295,100 |
| 4/5 | 4,320 | 4,335 | 4,150 | 4,230 | -85 | -2.0 | 573,300 |
| 3/29 | 4,340 | 4,345 | 4,145 | 4,315 | -30 | -0.7 | 480,200 |
| 3/22 | 4,395 | 4,395 | 4,310 | 4,345 | -50 | -1.1 | 250,400 |
| 3/15 | 4,240 | 4,405 | 4,235 | 4,395 | +225 | +5.4 | 580,800 |
| 3/8 | 4,280 | 4,310 | 4,125 | 4,170 | -110 | -2.6 | 516,500 |
| 3/1 | 4,240 | 4,340 | 4,205 | 4,280 | +35 | +0.8 | 601,700 |
| 2/22 | 4,175 | 4,295 | 4,145 | 4,245 | +65 | +1.6 | 495,200 |
| 2/16 | 4,615 | 4,630 | 4,130 | 4,180 | -430 | -9.3 | 1,039,300 |
| 2/9 | 4,605 | 4,660 | 4,565 | 4,610 | +5 | +0.1 | 459,200 |
| 2/2 | 4,450 | 4,625 | 4,425 | 4,605 | +165 | +3.7 | 615,400 |
| 1/26 | 4,480 | 4,490 | 4,410 | 4,440 | -40 | -0.9 | 573,600 |
| 1/19 | 4,615 | 4,630 | 4,460 | 4,480 | -135 | -2.9 | 385,200 |
| 1/12 | 4,550 | 4,650 | 4,540 | 4,615 | +85 | +1.9 | 323,200 |
| 1/5 | 4,520 | 4,580 | 4,490 | 4,530 | -40 | -0.9 | 164,600 |
| 12/29 | 4,650 | 4,655 | 4,455 | 4,570 | -50 | -1.1 | 1,124,900 |
| 12/22 | 4,630 | 4,690 | 4,595 | 4,620 | -5 | -0.1 | 536,200 |
| 12/15 | 4,785 | 4,785 | 4,565 | 4,625 | -110 | -2.3 | 611,400 |
| 12/8 | 4,850 | 4,870 | 4,725 | 4,735 | -130 | -2.7 | 729,400 |
| 12/1 | 4,785 | 4,890 | 4,755 | 4,865 | +100 | +2.1 | 514,200 |
| 11/24 | 4,830 | 4,830 | 4,755 | 4,765 | -65 | -1.4 | 360,300 |
| 11/17 | 4,820 | 4,910 | 4,765 | 4,830 | +40 | +0.8 | 379,300 |
| 11/10 | 4,990 | 4,995 | 4,680 | 4,790 | -165 | -3.3 | 526,900 |
| 11/2 | 4,960 | 5,020 | 4,865 | 4,955 | -15 | -0.3 | 225,400 |
| 10/27 | 5,000 | 5,150 | 4,925 | 4,970 | -15 | -0.3 | 361,000 |
| 10/20 | 4,990 | 5,020 | 4,935 | 4,985 | -5 | -0.1 | 169,400 |
| 10/13 | 4,965 | 5,090 | 4,950 | 4,990 | +70 | +1.4 | 200,200 |
| 10/6 | 4,945 | 5,020 | 4,825 | 4,920 | 0 | 0.0 | 309,400 |
| 9/29 | 4,885 | 5,020 | 4,875 | 4,920 | +30 | +0.6 | 296,100 |
▶︎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