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
2008/12/30 2,610 2,650 2,610 2,650 8,000
2008/12/29 2,610 2,640 2,600 2,640 14,700
2008/12/26 2,610 2,635 2,605 2,615 9,300
2008/12/25 2,625 2,650 2,620 2,650 25,000
2008/12/24 2,730 2,740 2,720 2,740 24,700
2008/12/22 2,680 2,730 2,680 2,730 19,100
2008/12/19 2,680 2,710 2,670 2,675 26,700
2008/12/18 2,675 2,700 2,665 2,685 29,800
2008/12/17 2,660 2,675 2,620 2,675 27,600
2008/12/16 2,630 2,665 2,600 2,620 24,600
2008/12/15 2,630 2,690 2,630 2,660 36,600
2008/12/12 2,675 2,675 2,575 2,600 64,400
2008/12/11 2,650 2,665 2,610 2,635 52,700
2008/12/10 2,705 2,725 2,660 2,680 40,900
2008/12/09 2,720 2,735 2,710 2,730 15,900
2008/12/08 2,750 2,750 2,695 2,720 18,800
2008/12/05 2,670 2,750 2,670 2,700 20,700
2008/12/04 2,665 2,730 2,665 2,690 29,200
2008/12/03 2,675 2,675 2,630 2,660 34,000
2008/12/02 2,725 2,725 2,640 2,645 22,900
2008/12/01 2,775 2,775 2,720 2,735 10,600
2008/11/28 2,730 2,760 2,705 2,745 44,600
2008/11/27 2,665 2,730 2,665 2,720 17,600
2008/11/26 2,675 2,695 2,660 2,660 23,700
2008/11/25 2,745 2,765 2,715 2,765 44,800
2008/11/21 2,630 2,730 2,535 2,725 57,600
2008/11/20 2,675 2,710 2,630 2,640 17,400
2008/11/19 2,720 2,745 2,685 2,745 16,500
2008/11/18 2,615 2,720 2,615 2,685 30,800
2008/11/17 2,580 2,685 2,580 2,670 28,800
2008/11/14 2,655 2,710 2,570 2,580 22,800
2008/11/13 2,615 2,660 2,585 2,635 14,300
2008/11/12 2,655 2,680 2,615 2,660 14,800
2008/11/11 2,740 2,740 2,680 2,680 11,000
2008/11/10 2,700 2,735 2,665 2,730 26,300
2008/11/07 2,635 2,700 2,605 2,635 27,400
2008/11/06 2,675 2,770 2,670 2,700 27,700
2008/11/05 2,770 2,790 2,745 2,780 43,200
2008/11/04 2,750 2,775 2,700 2,760 19,700
2008/10/31 2,795 2,795 2,720 2,790 46,600
2008/10/30 2,650 2,800 2,565 2,800 78,800
2008/10/29 2,570 2,630 2,540 2,630 47,800
2008/10/28 2,490 2,530 2,400 2,530 42,100
2008/10/27 2,420 2,550 2,405 2,410 36,100
2008/10/24 2,485 2,610 2,410 2,410 23,400
2008/10/23 2,470 2,610 2,420 2,610 28,500
2008/10/22 2,550 2,595 2,470 2,470 16,200
2008/10/21 2,665 2,685 2,570 2,620 22,900
2008/10/20 2,590 2,665 2,560 2,665 21,000
2008/10/17 2,530 2,580 2,500 2,580 28,800
2008/10/16 2,495 2,530 2,400 2,420 35,200
2008/10/15 2,590 2,590 2,455 2,515 24,000
2008/10/14 2,550 2,590 2,450 2,590 16,900
2008/10/10 2,380 2,400 2,300 2,310 53,400
2008/10/09 2,380 2,460 2,340 2,405 35,200
2008/10/08 2,420 2,435 2,300 2,320 36,600
2008/10/07 2,400 2,475 2,365 2,460 32,800
2008/10/06 2,570 2,570 2,460 2,480 36,300
2008/10/03 2,600 2,625 2,570 2,590 21,100
2008/10/02 2,690 2,690 2,620 2,620 19,100
2008/10/01 2,750 2,750 2,670 2,685 23,600
2008/09/30 2,715 2,745 2,700 2,745 15,000
2008/09/29 2,760 2,770 2,735 2,760 10,600
2008/09/26 2,755 2,765 2,720 2,750 28,900
2008/09/25 2,785 2,785 2,725 2,735 12,700
2008/09/24 2,745 2,770 2,700 2,745 15,300
2008/09/22 2,745 2,780 2,725 2,745 26,700
2008/09/19 2,690 2,740 2,690 2,740 25,500
2008/09/18 2,660 2,735 2,655 2,700 26,900
2008/09/17 2,645 2,720 2,630 2,700 24,500
2008/09/16 2,605 2,660 2,600 2,615 22,500
2008/09/12 2,665 2,685 2,650 2,680 24,200
2008/09/11 2,695 2,700 2,650 2,650 20,900
2008/09/10 2,695 2,720 2,690 2,700 16,900
2008/09/09 2,715 2,725 2,705 2,715 14,800
2008/09/08 2,690 2,750 2,690 2,745 15,100
2008/09/05 2,695 2,720 2,650 2,690 26,700
2008/09/04 2,720 2,735 2,700 2,700 11,900
2008/09/03 2,725 2,745 2,710 2,740 15,800
2008/09/02 2,740 2,765 2,710 2,720 18,500
2008/09/01 2,765 2,785 2,755 2,765 21,900
2008/08/29 2,780 2,790 2,755 2,790 21,100
2008/08/28 2,740 2,780 2,735 2,780 10,900
2008/08/27 2,740 2,785 2,740 2,740 14,100
2008/08/26 2,720 2,780 2,720 2,780 20,700
2008/08/25 2,785 2,790 2,710 2,780 25,900
2008/08/22 2,765 2,780 2,730 2,780 10,200
2008/08/21 2,735 2,770 2,725 2,770 7,400
2008/08/20 2,720 2,755 2,705 2,755 10,300
2008/08/19 2,750 2,760 2,705 2,760 8,900
2008/08/18 2,760 2,785 2,750 2,755 13,000
2008/08/15 2,710 2,765 2,710 2,760 17,800
2008/08/14 2,695 2,740 2,695 2,725 9,300
2008/08/13 2,720 2,745 2,680 2,695 12,000
2008/08/12 2,780 2,780 2,730 2,730 11,100
2008/08/11 2,785 2,795 2,770 2,790 45,400
2008/08/08 2,705 2,790 2,705 2,770 35,500
2008/08/07 2,740 2,765 2,685 2,690 31,900
2008/08/06 2,700 2,775 2,700 2,755 28,800
2008/08/05 2,725 2,745 2,710 2,715 9,700
2008/08/04 2,700 2,740 2,695 2,695 5,900
2008/08/01 2,750 2,760 2,700 2,735 11,700
2008/07/31 2,750 2,750 2,720 2,750 12,400
2008/07/30 2,675 2,740 2,675 2,740 9,000
2008/07/29 2,705 2,705 2,655 2,665 6,800
2008/07/28 2,750 2,750 2,690 2,705 7,600
2008/07/25 2,750 2,760 2,705 2,710 9,700
2008/07/24 2,725 2,755 2,710 2,750 13,200
2008/07/23 2,690 2,725 2,690 2,690 18,600
2008/07/22 2,685 2,695 2,650 2,695 6,500
2008/07/18 2,665 2,680 2,655 2,675 7,900
2008/07/17 2,655 2,700 2,655 2,695 5,500
2008/07/16 2,655 2,685 2,655 2,660 4,600
2008/07/15 2,690 2,690 2,640 2,680 6,600
2008/07/14 2,690 2,730 2,685 2,695 9,100
2008/07/11 2,635 2,720 2,620 2,700 40,300
2008/07/10 2,740 2,745 2,715 2,715 5,600
2008/07/09 2,740 2,750 2,710 2,710 10,500
2008/07/08 2,745 2,755 2,690 2,690 13,100
2008/07/07 2,745 2,755 2,740 2,750 9,900
2008/07/04 2,730 2,750 2,720 2,750 8,900
2008/07/03 2,790 2,790 2,700 2,730 13,800
2008/07/02 2,760 2,760 2,700 2,710 16,700
2008/07/01 2,755 2,755 2,720 2,750 8,500
2008/06/30 2,720 2,760 2,720 2,760 13,100
2008/06/27 2,685 2,720 2,670 2,720 9,400
2008/06/26 2,710 2,715 2,705 2,715 9,600
2008/06/25 2,735 2,760 2,700 2,725 21,400
2008/06/24 2,760 2,765 2,750 2,765 9,200
2008/06/23 2,735 2,770 2,705 2,750 12,700
2008/06/20 2,785 2,785 2,710 2,710 21,700
2008/06/19 2,765 2,785 2,735 2,735 10,900
2008/06/18 2,770 2,785 2,765 2,765 9,100
2008/06/17 2,755 2,790 2,755 2,765 16,800
2008/06/16 2,790 2,800 2,745 2,775 18,000
2008/06/13 2,730 2,780 2,710 2,765 29,000
2008/06/12 2,705 2,790 2,700 2,790 37,400
2008/06/11 2,750 2,750 2,710 2,710 37,000
2008/06/10 2,725 2,750 2,720 2,730 18,100
2008/06/09 2,765 2,770 2,750 2,765 18,500
2008/06/06 2,795 2,800 2,770 2,775 23,100
2008/06/05 2,790 2,790 2,780 2,790 12,900
2008/06/04 2,770 2,795 2,770 2,780 23,100
2008/06/03 2,750 2,765 2,740 2,750 17,900
2008/06/02 2,730 2,760 2,720 2,750 9,500
2008/05/30 2,695 2,745 2,655 2,745 12,400
2008/05/29 2,655 2,695 2,630 2,695 8,000
2008/05/28 2,640 2,665 2,630 2,630 13,900
2008/05/27 2,630 2,670 2,630 2,665 5,100
2008/05/26 2,660 2,675 2,625 2,625 19,300
2008/05/23 2,735 2,735 2,660 2,660 15,400
2008/05/22 2,680 2,700 2,655 2,695 10,600
2008/05/21 2,710 2,750 2,685 2,685 15,200
2008/05/20 2,775 2,775 2,725 2,730 4,400
2008/05/19 2,750 2,780 2,750 2,770 17,800
2008/05/16 2,735 2,750 2,720 2,725 10,500
2008/05/15 2,700 2,740 2,695 2,740 14,900
2008/05/14 2,690 2,700 2,675 2,690 13,200
2008/05/13 2,665 2,685 2,650 2,680 5,900
2008/05/12 2,700 2,700 2,610 2,655 16,600
2008/05/09 2,745 2,745 2,700 2,700 10,000
2008/05/08 2,720 2,790 2,720 2,745 9,500
2008/05/07 2,800 2,800 2,750 2,750 14,500
2008/05/02 2,760 2,795 2,750 2,760 15,600
2008/05/01 2,715 2,755 2,710 2,755 5,000
2008/04/30 2,775 2,790 2,720 2,720 14,200
2008/04/28 2,740 2,770 2,720 2,770 12,600
2008/04/25 2,745 2,750 2,715 2,745 10,900
2008/04/24 2,700 2,730 2,700 2,705 8,200
2008/04/23 2,720 2,740 2,700 2,740 13,200
2008/04/22 2,700 2,735 2,690 2,710 5,400
2008/04/21 2,705 2,745 2,690 2,715 11,400
2008/04/18 2,740 2,745 2,705 2,745 3,100
2008/04/17 2,725 2,735 2,700 2,735 6,500
2008/04/16 2,690 2,725 2,680 2,725 10,900
2008/04/15 2,700 2,735 2,680 2,730 5,500
2008/04/14 2,780 2,780 2,665 2,730 20,400
2008/04/11 2,695 2,780 2,690 2,780 27,400
2008/04/10 2,745 2,760 2,715 2,735 17,500
2008/04/09 2,745 2,760 2,720 2,760 19,200
2008/04/08 2,740 2,765 2,700 2,740 25,700
2008/04/07 2,740 2,750 2,700 2,730 10,700
2008/04/04 2,690 2,735 2,690 2,735 18,300
2008/04/03 2,690 2,730 2,665 2,730 23,400
2008/04/02 2,660 2,700 2,660 2,700 24,500
2008/04/01 2,605 2,635 2,595 2,635 22,300
2008/03/31 2,605 2,640 2,575 2,605 12,500
2008/03/28 2,635 2,650 2,600 2,645 17,700
2008/03/27 2,575 2,685 2,565 2,645 23,900
2008/03/26 2,545 2,550 2,485 2,485 11,500
2008/03/25 2,500 2,525 2,455 2,465 15,800
2008/03/24 2,440 2,465 2,405 2,440 9,700
2008/03/21 2,365 2,440 2,365 2,385 12,200
2008/03/19 2,410 2,480 2,365 2,365 15,600
2008/03/18 2,350 2,370 2,335 2,370 10,800
2008/03/17 2,345 2,395 2,310 2,360 13,500
2008/03/14 2,535 2,535 2,420 2,425 38,200
2008/03/13 2,500 2,510 2,450 2,455 10,600
2008/03/12 2,550 2,550 2,500 2,500 5,000
2008/03/11 2,485 2,530 2,480 2,530 4,300
2008/03/10 2,490 2,510 2,485 2,490 5,800
2008/03/07 2,510 2,510 2,485 2,485 9,100
2008/03/06 2,515 2,575 2,515 2,550 4,100
2008/03/05 2,580 2,580 2,515 2,515 5,700
2008/03/04 2,625 2,625 2,535 2,575 11,500
2008/03/03 2,550 2,635 2,530 2,585 8,700
2008/02/29 2,655 2,695 2,620 2,635 14,100
2008/02/28 2,650 2,700 2,650 2,680 12,700
2008/02/27 2,675 2,690 2,595 2,690 12,300
2008/02/26 2,650 2,660 2,625 2,635 14,100
2008/02/25 2,645 2,650 2,615 2,650 16,300
2008/02/22 2,595 2,620 2,585 2,590 9,900
2008/02/21 2,600 2,615 2,590 2,610 18,300
2008/02/20 2,580 2,615 2,565 2,605 20,600
2008/02/19 2,595 2,615 2,550 2,615 22,600
2008/02/18 2,600 2,620 2,530 2,530 16,300
2008/02/15 2,495 2,580 2,470 2,555 24,100
2008/02/14 2,460 2,505 2,455 2,505 16,600
2008/02/13 2,610 2,610 2,415 2,420 39,200
2008/02/12 2,400 2,425 2,400 2,410 4,600
2008/02/08 2,425 2,475 2,425 2,425 5,700
2008/02/07 2,460 2,475 2,400 2,460 4,700
2008/02/06 2,490 2,510 2,455 2,480 12,300
2008/02/05 2,510 2,545 2,495 2,530 5,600
2008/02/04 2,495 2,520 2,480 2,515 7,600
2008/02/01 2,460 2,495 2,450 2,485 4,100
2008/01/31 2,400 2,495 2,400 2,495 13,600
2008/01/30 2,480 2,480 2,405 2,410 11,900
2008/01/29 2,460 2,480 2,410 2,440 9,200
2008/01/28 2,445 2,450 2,400 2,425 10,100
2008/01/25 2,455 2,455 2,390 2,430 22,500
2008/01/24 2,385 2,450 2,385 2,415 7,100
2008/01/23 2,390 2,400 2,355 2,400 12,100
2008/01/22 2,400 2,420 2,350 2,350 14,300
2008/01/21 2,450 2,485 2,430 2,435 22,100
2008/01/18 2,350 2,440 2,340 2,430 15,000
2008/01/17 2,375 2,450 2,355 2,450 14,600
2008/01/16 2,400 2,440 2,390 2,400 19,100
2008/01/15 2,510 2,520 2,450 2,460 18,700
2008/01/11 2,550 2,580 2,525 2,540 16,400
2008/01/10 2,595 2,615 2,570 2,580 6,900
2008/01/09 2,550 2,635 2,520 2,605 17,500
2008/01/08 2,585 2,600 2,560 2,570 18,700
2008/01/07 2,610 2,640 2,595 2,595 18,300
2008/01/04 2,710 2,715 2,635 2,650 18,900

このページの先頭へ