日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アース製薬(4985)の株価時系列情報

アース製薬(4985)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 3,010 3,100 3,000 3,090 149,800
2006/12/28 2,965 3,010 2,935 2,995 298,300
2006/12/27 2,920 2,995 2,900 2,985 125,100
2006/12/26 2,905 2,915 2,860 2,910 80,700
2006/12/25 2,970 2,980 2,960 2,970 82,900
2006/12/22 2,940 2,970 2,920 2,960 92,900
2006/12/21 2,915 2,930 2,905 2,925 45,600
2006/12/20 2,880 2,915 2,870 2,915 28,200
2006/12/19 2,875 2,900 2,875 2,885 36,500
2006/12/18 2,910 2,915 2,885 2,905 33,500
2006/12/15 2,930 2,930 2,900 2,905 34,900
2006/12/14 2,900 2,930 2,900 2,930 35,800
2006/12/13 2,900 2,920 2,885 2,900 46,800
2006/12/12 2,890 2,915 2,880 2,900 50,900
2006/12/11 2,850 2,895 2,830 2,875 31,300
2006/12/08 2,830 2,840 2,815 2,820 16,200
2006/12/07 2,810 2,830 2,810 2,825 24,400
2006/12/06 2,800 2,840 2,795 2,830 26,900
2006/12/05 2,810 2,810 2,790 2,795 18,400
2006/12/04 2,805 2,810 2,790 2,810 21,400
2006/12/01 2,795 2,795 2,755 2,785 49,100
2006/11/30 2,975 2,980 2,710 2,715 140,800
2006/11/29 2,900 2,970 2,880 2,970 100,500
2006/11/28 2,800 2,900 2,800 2,900 48,800
2006/11/27 2,800 2,800 2,760 2,800 38,200
2006/11/24 2,705 2,760 2,700 2,760 48,900
2006/11/22 2,680 2,715 2,660 2,705 25,800
2006/11/21 2,700 2,700 2,665 2,670 50,600
2006/11/20 2,680 2,700 2,670 2,700 24,300
2006/11/17 2,680 2,700 2,675 2,700 21,000
2006/11/16 2,710 2,720 2,665 2,680 18,600
2006/11/15 2,700 2,725 2,695 2,710 17,300
2006/11/14 2,630 2,740 2,630 2,735 43,500
2006/11/13 2,650 2,700 2,640 2,650 23,400
2006/11/10 2,640 2,650 2,625 2,625 8,400
2006/11/09 2,640 2,660 2,630 2,660 10,200
2006/11/08 2,650 2,650 2,615 2,620 9,200
2006/11/07 2,630 2,645 2,620 2,640 12,200
2006/11/06 2,650 2,650 2,630 2,630 16,600
2006/11/02 2,640 2,650 2,635 2,635 7,000
2006/11/01 2,620 2,650 2,620 2,630 6,100
2006/10/31 2,650 2,650 2,620 2,650 24,300
2006/10/30 2,655 2,665 2,650 2,660 17,000
2006/10/27 2,680 2,680 2,650 2,655 11,200
2006/10/26 2,675 2,675 2,650 2,655 4,300
2006/10/25 2,665 2,680 2,650 2,650 22,600
2006/10/24 2,685 2,690 2,670 2,680 11,300
2006/10/23 2,665 2,700 2,665 2,690 15,000
2006/10/20 2,660 2,690 2,650 2,690 19,400
2006/10/19 2,650 2,675 2,645 2,660 11,300
2006/10/18 2,615 2,675 2,615 2,675 9,300
2006/10/17 2,600 2,645 2,600 2,635 14,200
2006/10/16 2,650 2,670 2,600 2,620 10,900
2006/10/13 2,610 2,645 2,605 2,640 8,300
2006/10/12 2,595 2,600 2,575 2,595 4,400
2006/10/11 2,610 2,635 2,590 2,615 18,900
2006/10/10 2,660 2,670 2,620 2,645 9,900
2006/10/06 2,620 2,680 2,620 2,680 8,600
2006/10/05 2,645 2,675 2,640 2,650 13,700
2006/10/04 2,670 2,695 2,650 2,680 32,000
2006/10/03 2,635 2,665 2,625 2,665 43,100
2006/10/02 2,570 2,635 2,570 2,620 47,200
2006/09/29 2,510 2,630 2,505 2,570 80,700
2006/09/28 2,500 2,545 2,500 2,510 23,300
2006/09/27 2,505 2,515 2,495 2,500 17,400
2006/09/26 2,500 2,525 2,495 2,505 16,400
2006/09/25 2,480 2,500 2,480 2,480 11,300
2006/09/22 2,505 2,520 2,500 2,520 6,600
2006/09/21 2,530 2,530 2,500 2,525 10,000
2006/09/20 2,550 2,550 2,515 2,515 8,200
2006/09/19 2,570 2,585 2,480 2,550 16,300
2006/09/15 2,555 2,570 2,520 2,570 9,400
2006/09/14 2,525 2,555 2,520 2,555 13,400
2006/09/13 2,510 2,530 2,495 2,520 16,400
2006/09/12 2,550 2,580 2,465 2,470 29,700
2006/09/11 2,580 2,580 2,540 2,545 22,300
2006/09/08 2,535 2,555 2,530 2,555 16,600
2006/09/07 2,545 2,550 2,465 2,545 20,500
2006/09/06 2,520 2,555 2,515 2,545 18,800
2006/09/05 2,500 2,520 2,495 2,520 17,700
2006/09/04 2,485 2,490 2,460 2,465 19,600
2006/09/01 2,460 2,490 2,460 2,480 5,700
2006/08/31 2,510 2,510 2,450 2,490 39,200
2006/08/30 2,500 2,510 2,500 2,510 8,100
2006/08/29 2,510 2,510 2,500 2,500 12,900
2006/08/28 2,515 2,515 2,500 2,505 20,300
2006/08/25 2,535 2,535 2,510 2,535 15,300
2006/08/24 2,535 2,545 2,530 2,535 10,500
2006/08/23 2,540 2,550 2,530 2,540 14,800
2006/08/22 2,525 2,545 2,500 2,530 17,200
2006/08/21 2,545 2,595 2,515 2,520 20,500
2006/08/18 2,530 2,545 2,500 2,510 19,000
2006/08/17 2,450 2,500 2,450 2,490 38,500
2006/08/16 2,390 2,440 2,380 2,440 24,200
2006/08/15 2,360 2,390 2,355 2,375 8,700
2006/08/14 2,325 2,370 2,325 2,370 7,000
2006/08/11 2,340 2,355 2,340 2,355 7,300
2006/08/10 2,315 2,360 2,310 2,350 10,800
2006/08/09 2,365 2,370 2,335 2,355 8,400
2006/08/08 2,360 2,365 2,350 2,365 4,700
2006/08/07 2,400 2,400 2,355 2,360 9,400
2006/08/04 2,395 2,400 2,385 2,395 5,400
2006/08/03 2,400 2,420 2,395 2,395 10,900
2006/08/02 2,400 2,410 2,400 2,410 9,300
2006/08/01 2,395 2,415 2,395 2,400 10,900
2006/07/31 2,460 2,460 2,385 2,405 4,300
2006/07/28 2,400 2,410 2,365 2,380 8,900
2006/07/27 2,460 2,460 2,385 2,410 7,000
2006/07/26 2,485 2,485 2,410 2,440 4,600
2006/07/25 2,410 2,420 2,300 2,400 17,400
2006/07/24 2,350 2,395 2,330 2,395 7,200
2006/07/21 2,405 2,405 2,300 2,390 8,100
2006/07/20 2,360 2,400 2,360 2,380 10,300
2006/07/19 2,370 2,430 2,350 2,350 12,400
2006/07/18 2,430 2,450 2,410 2,410 31,100
2006/07/14 2,450 2,470 2,430 2,430 13,000
2006/07/13 2,465 2,500 2,450 2,480 14,600
2006/07/12 2,505 2,520 2,480 2,505 15,000
2006/07/11 2,550 2,595 2,530 2,530 10,500
2006/07/10 2,575 2,595 2,495 2,590 11,100
2006/07/07 2,600 2,605 2,595 2,595 8,800
2006/07/06 2,605 2,610 2,600 2,600 8,200
2006/07/05 2,625 2,630 2,600 2,605 7,000
2006/07/04 2,655 2,655 2,615 2,620 27,300
2006/07/03 2,605 2,650 2,605 2,650 13,400
2006/06/30 2,615 2,620 2,600 2,610 8,400
2006/06/29 2,610 2,610 2,600 2,610 7,400
2006/06/28 2,650 2,650 2,605 2,610 6,200
2006/06/27 2,650 2,655 2,610 2,620 12,300
2006/06/26 2,640 2,670 2,620 2,670 15,500
2006/06/23 2,655 2,655 2,590 2,605 23,300
2006/06/22 2,585 2,625 2,585 2,590 14,100
2006/06/21 2,645 2,650 2,605 2,605 6,600
2006/06/20 2,700 2,700 2,565 2,605 17,400
2006/06/19 2,595 2,600 2,590 2,595 7,200
2006/06/16 2,535 2,595 2,535 2,595 24,700
2006/06/15 2,500 2,500 2,460 2,495 14,800
2006/06/14 2,445 2,485 2,410 2,430 20,900
2006/06/13 2,435 2,500 2,400 2,485 16,800
2006/06/12 2,400 2,515 2,400 2,450 10,800
2006/06/09 2,350 2,400 2,340 2,400 20,700
2006/06/08 2,400 2,405 2,320 2,355 22,100
2006/06/07 2,500 2,520 2,450 2,475 23,900
2006/06/06 2,450 2,540 2,410 2,490 29,100
2006/06/05 2,410 2,485 2,405 2,450 34,300
2006/06/02 2,450 2,470 2,170 2,410 48,500
2006/06/01 2,625 2,630 2,530 2,530 22,500
2006/05/31 2,600 2,630 2,585 2,610 22,700
2006/05/30 2,690 2,690 2,665 2,665 6,900
2006/05/29 2,700 2,700 2,650 2,685 8,800
2006/05/26 2,610 2,655 2,610 2,650 19,800
2006/05/25 2,730 2,730 2,635 2,690 24,000
2006/05/24 2,665 2,680 2,590 2,650 33,500
2006/05/23 2,760 2,760 2,680 2,680 33,400
2006/05/22 2,775 2,775 2,755 2,760 9,800
2006/05/19 2,760 2,780 2,750 2,755 6,700
2006/05/18 2,770 2,770 2,750 2,765 16,200
2006/05/17 2,770 2,795 2,770 2,780 7,500
2006/05/16 2,805 2,825 2,775 2,780 20,600
2006/05/15 2,790 2,790 2,750 2,765 9,600
2006/05/12 2,825 2,825 2,800 2,800 16,100
2006/05/11 2,865 2,875 2,800 2,845 27,800
2006/05/10 2,860 2,870 2,855 2,860 10,900
2006/05/09 2,880 2,880 2,860 2,860 18,000
2006/05/08 2,900 2,900 2,870 2,875 15,100
2006/05/02 2,900 2,900 2,875 2,880 14,600
2006/05/01 2,890 2,900 2,880 2,895 13,800
2006/04/28 2,880 2,895 2,870 2,890 5,100
2006/04/27 2,895 2,900 2,860 2,890 5,800
2006/04/26 2,820 2,940 2,820 2,885 21,000
2006/04/25 2,825 2,830 2,805 2,815 20,900
2006/04/24 2,820 2,830 2,800 2,800 24,800
2006/04/21 2,880 2,900 2,810 2,810 29,700
2006/04/20 2,900 2,900 2,880 2,885 7,500
2006/04/19 2,900 2,900 2,875 2,900 30,700
2006/04/18 2,880 2,880 2,860 2,870 8,700
2006/04/17 2,925 2,930 2,885 2,885 19,900
2006/04/14 2,935 2,940 2,925 2,925 14,300
2006/04/13 2,935 2,940 2,930 2,940 10,100
2006/04/12 2,950 2,950 2,925 2,930 15,900
2006/04/11 2,955 2,970 2,945 2,965 15,000
2006/04/10 2,985 2,990 2,960 2,975 14,700
2006/04/07 2,995 2,995 2,985 2,985 17,000
2006/04/06 2,980 3,000 2,980 2,990 21,600
2006/04/05 2,980 2,990 2,980 2,980 14,900
2006/04/04 2,980 3,000 2,980 2,980 24,900
2006/04/03 2,990 2,990 2,965 2,985 26,800
2006/03/31 3,000 3,000 2,990 2,995 10,500
2006/03/30 3,050 3,050 2,980 2,980 32,100
2006/03/29 2,955 3,060 2,950 3,010 50,900
2006/03/28 2,950 2,955 2,940 2,940 26,200
2006/03/27 2,950 2,950 2,935 2,950 16,400
2006/03/24 2,980 2,980 2,935 2,945 22,500
2006/03/23 2,930 2,940 2,925 2,930 10,900
2006/03/22 2,945 2,945 2,915 2,930 10,800
2006/03/20 2,945 2,950 2,930 2,940 27,200
2006/03/17 2,945 2,965 2,940 2,945 35,900
2006/03/16 2,945 2,955 2,935 2,955 26,100
2006/03/15 2,945 2,950 2,945 2,945 18,600
2006/03/14 2,945 2,950 2,945 2,945 21,700
2006/03/13 2,940 2,950 2,940 2,945 22,400
2006/03/10 2,940 2,950 2,935 2,945 19,500
2006/03/09 2,920 2,935 2,920 2,925 7,100
2006/03/08 2,920 2,930 2,920 2,920 18,700
2006/03/07 2,955 2,955 2,930 2,930 16,700
2006/03/06 2,940 2,980 2,925 2,955 15,300
2006/03/03 2,985 2,990 2,970 2,990 13,500
2006/03/02 2,995 3,000 2,970 2,980 31,100
2006/03/01 2,940 2,985 2,940 2,955 25,400
2006/02/28 2,960 2,975 2,960 2,970 18,300
2006/02/27 2,985 2,985 2,940 2,960 27,200
2006/02/24 2,820 2,970 2,770 2,905 49,500
2006/02/23 2,720 2,800 2,720 2,780 22,700
2006/02/22 2,710 2,720 2,700 2,720 35,200
2006/02/21 2,705 2,725 2,700 2,705 36,600
2006/02/20 2,845 2,845 2,700 2,760 43,600
2006/02/17 2,915 2,920 2,850 2,865 51,200
2006/02/16 2,930 2,950 2,900 2,915 51,200
2006/02/15 2,865 3,000 2,860 2,990 39,900
2006/02/14 2,850 2,900 2,800 2,895 99,800
2006/02/13 3,040 3,100 2,910 2,915 69,900
2006/02/10 3,070 3,100 3,040 3,050 31,900
2006/02/09 3,100 3,100 3,060 3,070 35,700
2006/02/08 3,100 3,100 3,080 3,080 35,100
2006/02/07 3,100 3,120 3,090 3,100 42,200
2006/02/06 3,090 3,110 3,090 3,100 43,200
2006/02/03 3,100 3,120 3,090 3,090 26,800
2006/02/02 3,120 3,140 3,100 3,120 44,700
2006/02/01 3,110 3,120 3,100 3,110 46,900
2006/01/31 3,130 3,130 3,110 3,110 36,200
2006/01/30 3,170 3,170 3,100 3,120 50,100
2006/01/27 3,120 3,140 3,090 3,120 36,700
2006/01/26 3,120 3,160 3,100 3,120 36,100
2006/01/25 3,180 3,180 3,090 3,130 42,600
2006/01/24 3,050 3,120 3,050 3,090 30,100
2006/01/23 3,030 3,100 3,000 3,030 60,800
2006/01/20 3,150 3,180 3,050 3,080 48,100
2006/01/19 2,950 3,170 2,940 3,120 61,500
2006/01/18 3,150 3,160 2,900 3,050 196,500
2006/01/17 3,250 3,330 3,150 3,200 132,300
2006/01/16 3,340 3,350 3,250 3,330 160,300
2006/01/13 3,200 3,350 3,150 3,350 199,900
2006/01/12 3,150 3,200 3,150 3,200 80,300
2006/01/11 3,180 3,190 3,130 3,150 63,800
2006/01/10 3,240 3,250 3,170 3,180 96,200
2006/01/06 3,280 3,280 3,200 3,240 88,700
2006/01/05 3,290 3,330 3,250 3,280 118,700
2006/01/04 3,330 3,360 3,220 3,300 61,900

このページの先頭へ