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
2011/12/30 2,838 2,853 2,832 2,841 15,700
2011/12/29 2,865 2,865 2,838 2,838 23,300
2011/12/28 2,859 2,916 2,857 2,872 79,400
2011/12/27 2,940 2,978 2,936 2,978 91,500
2011/12/26 2,950 2,950 2,924 2,944 46,700
2011/12/22 2,933 2,933 2,917 2,921 38,900
2011/12/21 2,929 2,936 2,916 2,927 22,600
2011/12/20 2,939 2,939 2,916 2,920 18,200
2011/12/19 2,930 2,930 2,908 2,911 21,800
2011/12/16 2,930 2,934 2,923 2,925 21,800
2011/12/15 2,915 2,928 2,915 2,920 17,500
2011/12/14 2,940 2,941 2,915 2,918 25,500
2011/12/13 2,945 2,945 2,936 2,941 32,400
2011/12/12 2,940 2,944 2,931 2,937 20,100
2011/12/09 2,899 2,931 2,896 2,927 47,500
2011/12/08 2,906 2,921 2,898 2,921 26,600
2011/12/07 2,898 2,905 2,890 2,902 24,800
2011/12/06 2,897 2,900 2,890 2,890 23,100
2011/12/05 2,890 2,905 2,880 2,897 27,800
2011/12/02 2,880 2,886 2,872 2,883 12,300
2011/12/01 2,880 2,889 2,872 2,877 19,600
2011/11/30 2,855 2,880 2,855 2,880 18,200
2011/11/29 2,848 2,855 2,840 2,855 18,400
2011/11/28 2,831 2,854 2,830 2,843 11,200
2011/11/25 2,833 2,847 2,831 2,831 18,100
2011/11/24 2,845 2,847 2,834 2,837 15,200
2011/11/22 2,834 2,855 2,833 2,848 18,000
2011/11/21 2,834 2,850 2,831 2,850 7,000
2011/11/18 2,831 2,844 2,831 2,837 11,700
2011/11/17 2,845 2,852 2,832 2,846 16,400
2011/11/16 2,855 2,855 2,837 2,846 7,100
2011/11/15 2,855 2,866 2,846 2,858 15,700
2011/11/14 2,855 2,858 2,846 2,855 6,500
2011/11/11 2,837 2,848 2,830 2,846 11,000
2011/11/10 2,820 2,839 2,820 2,837 14,300
2011/11/09 2,838 2,870 2,831 2,855 17,400
2011/11/08 2,855 2,875 2,830 2,842 16,500
2011/11/07 2,850 2,880 2,840 2,880 14,600
2011/11/04 2,835 2,850 2,831 2,847 10,600
2011/11/02 2,825 2,844 2,819 2,830 16,200
2011/11/01 2,847 2,862 2,825 2,838 15,000
2011/10/31 2,856 2,880 2,856 2,860 24,500
2011/10/28 2,847 2,860 2,837 2,855 14,000
2011/10/27 2,835 2,849 2,811 2,835 14,700
2011/10/26 2,858 2,858 2,811 2,825 13,600
2011/10/25 2,870 2,870 2,815 2,839 13,500
2011/10/24 2,836 2,862 2,835 2,859 18,000
2011/10/21 2,814 2,830 2,807 2,812 14,300
2011/10/20 2,860 2,860 2,809 2,830 16,800
2011/10/19 2,878 2,878 2,836 2,860 14,300
2011/10/18 2,876 2,887 2,855 2,855 10,300
2011/10/17 2,880 2,885 2,855 2,877 21,100
2011/10/14 2,851 2,875 2,850 2,866 17,200
2011/10/13 2,870 2,870 2,855 2,857 10,700
2011/10/12 2,855 2,866 2,855 2,859 16,100
2011/10/11 2,865 2,870 2,850 2,861 11,400
2011/10/07 2,858 2,864 2,838 2,851 14,400
2011/10/06 2,821 2,859 2,820 2,850 13,000
2011/10/05 2,846 2,874 2,803 2,808 24,100
2011/10/04 2,861 2,866 2,835 2,849 17,500
2011/10/03 2,810 2,866 2,810 2,862 17,300
2011/09/30 2,885 2,889 2,863 2,880 49,100
2011/09/29 2,825 2,883 2,825 2,883 45,400
2011/09/28 2,795 2,835 2,781 2,833 37,000
2011/09/27 2,737 2,791 2,737 2,791 21,200
2011/09/26 2,788 2,788 2,721 2,721 20,800
2011/09/22 2,798 2,798 2,751 2,768 13,200
2011/09/21 2,790 2,790 2,763 2,765 10,200
2011/09/20 2,775 2,786 2,767 2,773 11,400
2011/09/16 2,764 2,790 2,764 2,790 20,000
2011/09/15 2,771 2,773 2,756 2,764 7,200
2011/09/14 2,757 2,785 2,745 2,753 14,100
2011/09/13 2,744 2,780 2,744 2,757 12,900
2011/09/12 2,750 2,769 2,741 2,743 10,600
2011/09/09 2,778 2,778 2,769 2,769 20,300
2011/09/08 2,774 2,780 2,756 2,777 7,600
2011/09/07 2,764 2,767 2,750 2,766 9,300
2011/09/06 2,767 2,777 2,751 2,759 12,400
2011/09/05 2,780 2,780 2,753 2,772 6,700
2011/09/02 2,770 2,785 2,745 2,785 16,700
2011/09/01 2,780 2,783 2,765 2,771 13,400
2011/08/31 2,753 2,770 2,741 2,764 20,400
2011/08/30 2,767 2,768 2,747 2,768 10,900
2011/08/29 2,748 2,766 2,726 2,748 19,100
2011/08/26 2,750 2,750 2,734 2,748 17,300
2011/08/25 2,735 2,749 2,717 2,717 17,000
2011/08/24 2,735 2,735 2,721 2,731 11,200
2011/08/23 2,729 2,734 2,700 2,715 17,300
2011/08/22 2,703 2,735 2,703 2,711 6,500
2011/08/19 2,700 2,744 2,700 2,713 15,900
2011/08/18 2,750 2,750 2,729 2,744 8,800
2011/08/17 2,736 2,750 2,730 2,747 17,700
2011/08/16 2,736 2,736 2,723 2,736 8,800
2011/08/15 2,745 2,745 2,721 2,736 13,200
2011/08/12 2,733 2,742 2,710 2,741 11,900
2011/08/11 2,675 2,718 2,675 2,716 21,600
2011/08/10 2,726 2,726 2,665 2,710 37,200
2011/08/09 2,660 2,703 2,652 2,693 38,000
2011/08/08 2,680 2,720 2,660 2,707 20,800
2011/08/05 2,697 2,720 2,671 2,705 30,200
2011/08/04 2,731 2,748 2,721 2,721 17,600
2011/08/03 2,750 2,750 2,731 2,733 22,000
2011/08/02 2,764 2,769 2,754 2,762 9,300
2011/08/01 2,769 2,780 2,762 2,764 12,800
2011/07/29 2,780 2,798 2,773 2,777 20,700
2011/07/28 2,764 2,787 2,757 2,787 21,200
2011/07/27 2,789 2,792 2,756 2,771 19,900
2011/07/26 2,805 2,809 2,795 2,795 19,400
2011/07/25 2,809 2,809 2,788 2,791 16,000
2011/07/22 2,796 2,803 2,788 2,802 19,700
2011/07/21 2,790 2,790 2,775 2,778 13,700
2011/07/20 2,800 2,810 2,792 2,793 24,200
2011/07/19 2,800 2,803 2,791 2,800 14,300
2011/07/15 2,808 2,808 2,785 2,804 21,500
2011/07/14 2,777 2,809 2,776 2,801 25,400
2011/07/13 2,776 2,798 2,775 2,787 25,100
2011/07/12 2,794 2,794 2,775 2,785 16,900
2011/07/11 2,795 2,799 2,787 2,797 10,700
2011/07/08 2,800 2,800 2,792 2,793 16,000
2011/07/07 2,798 2,800 2,790 2,800 18,900
2011/07/06 2,779 2,795 2,770 2,795 18,600
2011/07/05 2,795 2,799 2,779 2,779 29,100
2011/07/04 2,795 2,795 2,778 2,787 24,200
2011/07/01 2,795 2,795 2,771 2,783 23,000
2011/06/30 2,769 2,795 2,759 2,795 37,000
2011/06/29 2,770 2,777 2,765 2,773 22,300
2011/06/28 2,759 2,772 2,756 2,770 41,700
2011/06/27 2,776 2,776 2,758 2,758 84,100
2011/06/24 2,786 2,790 2,780 2,789 34,100
2011/06/23 2,770 2,788 2,766 2,779 30,000
2011/06/22 2,748 2,778 2,748 2,775 20,800
2011/06/21 2,740 2,764 2,740 2,764 12,500
2011/06/20 2,730 2,753 2,730 2,741 13,700
2011/06/17 2,744 2,748 2,725 2,725 24,100
2011/06/16 2,754 2,770 2,741 2,741 19,900
2011/06/15 2,753 2,756 2,740 2,754 13,200
2011/06/14 2,734 2,759 2,734 2,753 9,400
2011/06/13 2,713 2,753 2,712 2,734 18,200
2011/06/10 2,731 2,763 2,731 2,738 31,600
2011/06/09 2,730 2,755 2,725 2,754 13,300
2011/06/08 2,740 2,753 2,740 2,748 10,100
2011/06/07 2,732 2,744 2,731 2,744 8,100
2011/06/06 2,730 2,745 2,730 2,735 10,400
2011/06/03 2,757 2,758 2,730 2,730 10,500
2011/06/02 2,744 2,755 2,729 2,748 11,600
2011/06/01 2,755 2,755 2,730 2,744 13,300
2011/05/31 2,735 2,750 2,732 2,745 16,700
2011/05/30 2,721 2,740 2,711 2,735 11,400
2011/05/27 2,742 2,742 2,720 2,720 7,500
2011/05/26 2,734 2,742 2,731 2,733 9,300
2011/05/25 2,725 2,726 2,703 2,719 18,000
2011/05/24 2,730 2,730 2,714 2,726 7,900
2011/05/23 2,724 2,730 2,704 2,710 12,900
2011/05/20 2,722 2,732 2,713 2,713 13,400
2011/05/19 2,724 2,741 2,723 2,724 5,400
2011/05/18 2,720 2,748 2,720 2,738 12,900
2011/05/17 2,722 2,730 2,720 2,720 4,200
2011/05/16 2,735 2,736 2,721 2,725 11,800
2011/05/13 2,731 2,736 2,723 2,735 15,500
2011/05/12 2,750 2,750 2,731 2,731 6,700
2011/05/11 2,746 2,759 2,728 2,728 16,100
2011/05/10 2,771 2,773 2,746 2,746 15,500
2011/05/09 2,780 2,780 2,754 2,771 12,900
2011/05/06 2,748 2,778 2,735 2,778 29,500
2011/05/02 2,730 2,740 2,716 2,736 11,900
2011/04/28 2,739 2,739 2,708 2,712 14,000
2011/04/27 2,731 2,744 2,710 2,710 17,700
2011/04/26 2,750 2,750 2,720 2,728 12,400
2011/04/25 2,747 2,747 2,721 2,729 11,100
2011/04/22 2,750 2,750 2,729 2,729 14,200
2011/04/21 2,755 2,755 2,731 2,739 9,600
2011/04/20 2,739 2,760 2,734 2,734 10,400
2011/04/19 2,728 2,773 2,726 2,739 11,500
2011/04/18 2,779 2,779 2,750 2,752 7,500
2011/04/15 2,765 2,770 2,760 2,762 5,500
2011/04/14 2,750 2,764 2,741 2,751 10,900
2011/04/13 2,735 2,768 2,735 2,750 18,500
2011/04/12 2,748 2,748 2,720 2,721 15,400
2011/04/11 2,741 2,760 2,734 2,745 12,400
2011/04/08 2,695 2,760 2,695 2,741 21,200
2011/04/07 2,710 2,724 2,692 2,696 10,200
2011/04/06 2,737 2,737 2,684 2,702 11,900
2011/04/05 2,733 2,745 2,704 2,711 19,400
2011/04/04 2,751 2,772 2,731 2,732 15,200
2011/04/01 2,785 2,795 2,750 2,750 14,800
2011/03/31 2,785 2,785 2,771 2,783 14,000
2011/03/30 2,782 2,796 2,765 2,795 21,700
2011/03/29 2,750 2,790 2,749 2,782 43,600
2011/03/28 2,691 2,750 2,691 2,750 33,500
2011/03/25 2,728 2,728 2,670 2,681 25,100
2011/03/24 2,722 2,722 2,663 2,663 14,700
2011/03/23 2,710 2,710 2,666 2,690 20,200
2011/03/22 2,702 2,710 2,676 2,677 31,100
2011/03/18 2,636 2,680 2,600 2,680 23,600
2011/03/17 2,480 2,611 2,470 2,586 28,700
2011/03/16 2,380 2,570 2,376 2,570 54,600
2011/03/15 2,581 2,582 2,302 2,480 61,500
2011/03/14 2,573 2,700 2,464 2,601 44,200
2011/03/11 2,750 2,750 2,723 2,723 45,400
2011/03/10 2,749 2,749 2,727 2,727 9,400
2011/03/09 2,753 2,753 2,738 2,739 18,500
2011/03/08 2,735 2,750 2,735 2,735 10,200
2011/03/07 2,750 2,750 2,724 2,727 14,600
2011/03/04 2,745 2,759 2,734 2,738 15,200
2011/03/03 2,727 2,745 2,727 2,743 8,300
2011/03/02 2,740 2,748 2,727 2,727 18,500
2011/03/01 2,750 2,756 2,739 2,739 9,800
2011/02/28 2,740 2,745 2,720 2,742 21,000
2011/02/25 2,740 2,740 2,722 2,738 17,400
2011/02/24 2,731 2,737 2,722 2,727 19,300
2011/02/23 2,750 2,760 2,720 2,720 33,500
2011/02/22 2,760 2,763 2,750 2,750 16,500
2011/02/21 2,770 2,774 2,760 2,763 14,100
2011/02/18 2,770 2,784 2,770 2,777 10,400
2011/02/17 2,795 2,795 2,769 2,789 25,900
2011/02/16 2,774 2,796 2,774 2,784 16,600
2011/02/15 2,800 2,800 2,787 2,787 44,900
2011/02/14 2,790 2,799 2,782 2,790 24,000
2011/02/10 2,780 2,780 2,770 2,779 10,200
2011/02/09 2,790 2,790 2,762 2,768 10,800
2011/02/08 2,795 2,795 2,768 2,768 12,800
2011/02/07 2,780 2,790 2,773 2,780 13,300
2011/02/04 2,765 2,778 2,762 2,772 20,300
2011/02/03 2,770 2,770 2,742 2,757 14,200
2011/02/02 2,760 2,770 2,746 2,746 23,600
2011/02/01 2,765 2,765 2,736 2,750 18,000
2011/01/31 2,740 2,740 2,719 2,719 20,900
2011/01/28 2,754 2,765 2,737 2,737 18,300
2011/01/27 2,750 2,776 2,750 2,767 15,700
2011/01/26 2,777 2,777 2,744 2,754 12,600
2011/01/25 2,760 2,760 2,725 2,749 21,700
2011/01/24 2,749 2,750 2,714 2,749 19,800
2011/01/21 2,743 2,755 2,725 2,728 34,000
2011/01/20 2,764 2,767 2,755 2,761 9,700
2011/01/19 2,785 2,785 2,762 2,769 19,700
2011/01/18 2,786 2,796 2,785 2,785 17,600
2011/01/17 2,800 2,800 2,784 2,786 23,100
2011/01/14 2,801 2,806 2,781 2,783 22,600
2011/01/13 2,789 2,805 2,786 2,801 31,500
2011/01/12 2,805 2,810 2,794 2,796 30,500
2011/01/11 2,780 2,798 2,779 2,798 48,100
2011/01/07 2,789 2,791 2,773 2,773 30,400
2011/01/06 2,770 2,788 2,769 2,785 44,100
2011/01/05 2,771 2,786 2,768 2,779 31,000
2011/01/04 2,783 2,787 2,766 2,774 30,100

このページの先頭へ