ロート製薬
4527プライム/医薬品/ROHTO PHARMACEUTICAL CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,335.5 | 2,412.5 | 2,325.0 | 2,395.0 | +64.0 | +2.75% | 1,180,800 |
| 2026-03-12 | 2,333.0 | 2,346.0 | 2,300.0 | 2,331.0 | -38.0 | -1.60% | 979,400 |
| 2026-03-11 | 2,348.0 | 2,369.0 | 2,336.0 | 2,369.0 | +35.5 | +1.52% | 1,231,900 |
| 2026-03-10 | 2,282.0 | 2,333.5 | 2,274.0 | 2,333.5 | +59.5 | +2.62% | 1,270,700 |
| 2026-03-09 | 2,250.0 | 2,279.0 | 2,230.0 | 2,274.0 | -6.5 | -0.29% | 902,000 |
| 2026-03-06 | 2,232.0 | 2,284.5 | 2,218.5 | 2,280.5 | +29.5 | +1.31% | 755,100 |
| 2026-03-05 | 2,290.5 | 2,304.5 | 2,237.0 | 2,251.0 | -3.0 | -0.13% | 1,137,200 |
| 2026-03-04 | 2,297.5 | 2,297.5 | 2,235.0 | 2,254.0 | -89.5 | -3.82% | 1,267,900 |
| 2026-03-03 | 2,401.0 | 2,403.5 | 2,322.0 | 2,343.5 | -106.5 | -4.35% | 1,472,400 |
| 2026-03-02 | 2,439.5 | 2,450.0 | 2,412.0 | 2,450.0 | +8.0 | +0.33% | 1,262,100 |
| 2026-02-27 | 2,437.0 | 2,442.0 | 2,414.0 | 2,442.0 | +27.0 | +1.12% | 805,600 |
| 2026-02-26 | 2,398.0 | 2,435.0 | 2,383.0 | 2,415.0 | +37.5 | +1.58% | 1,067,900 |
| 2026-02-25 | 2,358.5 | 2,400.0 | 2,352.0 | 2,377.5 | +19.5 | +0.83% | 787,000 |
| 2026-02-24 | 2,366.0 | 2,374.5 | 2,341.0 | 2,358.0 | -19.0 | -0.80% | 910,700 |
| 2026-02-20 | 2,397.0 | 2,398.5 | 2,364.0 | 2,377.0 | -42.0 | -1.74% | 985,000 |
| 2026-02-19 | 2,431.0 | 2,436.0 | 2,392.0 | 2,419.0 | -13.5 | -0.55% | 952,300 |
| 2026-02-18 | 2,460.0 | 2,460.0 | 2,426.5 | 2,432.5 | -5.0 | -0.21% | 776,200 |
| 2026-02-17 | 2,450.0 | 2,451.0 | 2,392.5 | 2,437.5 | -21.5 | -0.87% | 1,191,600 |
| 2026-02-16 | 2,521.0 | 2,525.0 | 2,459.0 | 2,459.0 | -55.0 | -2.19% | 892,900 |
| 2026-02-13 | 2,590.0 | 2,590.0 | 2,472.5 | 2,514.0 | -88.5 | -3.40% | 1,311,300 |
| 2026-02-12 | 2,610.0 | 2,610.5 | 2,569.5 | 2,602.5 | +20.0 | +0.77% | 796,000 |
| 2026-02-10 | 2,578.5 | 2,616.0 | 2,575.5 | 2,582.5 | -20.0 | -0.77% | 474,600 |
| 2026-02-09 | 2,594.5 | 2,617.0 | 2,556.5 | 2,602.5 | +38.5 | +1.50% | 823,900 |
| 2026-02-06 | 2,584.0 | 2,599.5 | 2,541.5 | 2,564.0 | -56.5 | -2.16% | 522,300 |
| 2026-02-05 | 2,679.0 | 2,679.0 | 2,560.0 | 2,620.5 | +87.5 | +3.45% | 798,800 |
| 2026-02-04 | 2,562.0 | 2,574.0 | 2,529.0 | 2,533.0 | -36.5 | -1.42% | 524,700 |
| 2026-02-03 | 2,564.0 | 2,582.0 | 2,554.5 | 2,569.5 | +22.5 | +0.88% | 474,600 |
| 2026-02-02 | 2,604.5 | 2,604.5 | 2,545.5 | 2,547.0 | -11.0 | -0.43% | 539,600 |
| 2026-01-30 | 2,557.5 | 2,573.0 | 2,529.0 | 2,558.0 | +28.0 | +1.11% | 493,000 |
| 2026-01-29 | 2,558.0 | 2,561.0 | 2,514.5 | 2,530.0 | -56.0 | -2.17% | 500,500 |
| 2026-01-28 | 2,611.0 | 2,628.0 | 2,575.5 | 2,586.0 | -57.5 | -2.18% | 535,000 |
| 2026-01-27 | 2,630.0 | 2,656.0 | 2,618.0 | 2,643.5 | -19.5 | -0.73% | 662,300 |
| 2026-01-26 | 2,677.0 | 2,679.0 | 2,641.5 | 2,663.0 | -26.0 | -0.97% | 481,300 |
| 2026-01-23 | 2,668.5 | 2,701.0 | 2,666.5 | 2,689.0 | +20.5 | +0.77% | 578,800 |
| 2026-01-22 | 2,670.0 | 2,695.5 | 2,655.5 | 2,668.5 | +33.5 | +1.27% | 771,100 |
| 2026-01-21 | 2,651.5 | 2,666.0 | 2,620.5 | 2,635.0 | +6.0 | +0.23% | 652,700 |
| 2026-01-20 | 2,595.0 | 2,632.0 | 2,580.5 | 2,629.0 | +29.0 | +1.12% | 407,000 |
| 2026-01-19 | 2,630.0 | 2,632.0 | 2,585.0 | 2,600.0 | +1.0 | +0.04% | 555,000 |
| 2026-01-16 | 2,592.0 | 2,625.5 | 2,581.5 | 2,599.0 | -12.5 | -0.48% | 402,000 |
| 2026-01-15 | 2,602.0 | 2,623.5 | 2,573.0 | 2,611.5 | +23.5 | +0.91% | 612,100 |
| 2026-01-14 | 2,593.0 | 2,607.0 | 2,580.5 | 2,588.0 | -1.0 | -0.04% | 516,200 |
| 2026-01-13 | 2,577.0 | 2,613.5 | 2,572.5 | 2,589.0 | +12.0 | +0.47% | 679,700 |
| 2026-01-09 | 2,572.5 | 2,597.0 | 2,556.5 | 2,577.0 | +11.0 | +0.43% | 646,300 |
| 2026-01-08 | 2,612.0 | 2,619.0 | 2,546.5 | 2,566.0 | -56.5 | -2.15% | 653,600 |
| 2026-01-07 | 2,619.0 | 2,645.5 | 2,607.0 | 2,622.5 | -10.0 | -0.38% | 567,500 |
| 2026-01-06 | 2,649.5 | 2,669.5 | 2,627.0 | 2,632.5 | +8.5 | +0.32% | 510,700 |
| 2026-01-05 | 2,641.0 | 2,650.0 | 2,619.0 | 2,624.0 | -4.0 | -0.15% | 404,800 |
| 2025-12-30 | 2,652.0 | 2,657.0 | 2,618.0 | 2,628.0 | -3.0 | -0.11% | 387,500 |
| 2025-12-29 | 2,639.0 | 2,644.5 | 2,604.5 | 2,631.0 | -28.5 | -1.07% | 641,200 |
| 2025-12-26 | 2,683.0 | 2,688.0 | 2,650.0 | 2,659.5 | -24.0 | -0.89% | 515,500 |
| 2025-12-25 | 2,695.0 | 2,703.0 | 2,677.0 | 2,683.5 | +19.0 | +0.71% | 395,200 |
| 2025-12-24 | 2,663.0 | 2,682.5 | 2,651.5 | 2,664.5 | -22.0 | -0.82% | 578,900 |
| 2025-12-23 | 2,640.0 | 2,694.0 | 2,640.0 | 2,686.5 | +69.0 | +2.64% | 768,400 |
| 2025-12-22 | 2,682.0 | 2,686.0 | 2,616.0 | 2,617.5 | +44.0 | +1.71% | 905,000 |
| 2025-12-19 | 2,547.5 | 2,583.0 | 2,544.5 | 2,573.5 | +11.0 | +0.43% | 881,000 |
| 2025-12-18 | 2,579.0 | 2,595.5 | 2,552.0 | 2,562.5 | +2.0 | +0.08% | 563,700 |
| 2025-12-17 | 2,555.0 | 2,574.5 | 2,545.5 | 2,560.5 | +5.5 | +0.22% | 493,600 |
| 2025-12-16 | 2,569.0 | 2,577.5 | 2,549.0 | 2,555.0 | -12.5 | -0.49% | 460,900 |
| 2025-12-15 | 2,551.0 | 2,578.5 | 2,521.5 | 2,567.5 | +66.0 | +2.64% | 615,200 |
| 2025-12-12 | 2,510.0 | 2,524.5 | 2,473.5 | 2,501.5 | +7.5 | +0.30% | 421,000 |
| 2025-12-11 | 2,534.0 | 2,540.0 | 2,488.5 | 2,494.0 | -22.0 | -0.87% | 491,000 |
| 2025-12-10 | 2,489.5 | 2,516.0 | 2,482.5 | 2,516.0 | +64.0 | +2.61% | 566,500 |
| 2025-12-09 | 2,425.0 | 2,463.5 | 2,416.5 | 2,452.0 | +1.5 | +0.06% | 628,000 |
| 2025-12-08 | 2,438.0 | 2,455.0 | 2,430.0 | 2,450.5 | +12.5 | +0.51% | 520,200 |
| 2025-12-05 | 2,430.0 | 2,454.5 | 2,425.5 | 2,438.0 | -23.0 | -0.93% | 583,700 |
| 2025-12-04 | 2,430.0 | 2,461.5 | 2,427.0 | 2,461.0 | +10.0 | +0.41% | 498,200 |
| 2025-12-03 | 2,514.0 | 2,515.0 | 2,433.5 | 2,451.0 | -21.0 | -0.85% | 594,400 |
| 2025-12-02 | 2,473.0 | 2,494.5 | 2,460.0 | 2,472.0 | -9.5 | -0.38% | 525,600 |
| 2025-12-01 | 2,525.0 | 2,537.0 | 2,465.0 | 2,481.5 | -49.0 | -1.94% | 545,400 |
| 2025-11-28 | 2,493.0 | 2,539.0 | 2,493.0 | 2,530.5 | +22.0 | +0.88% | 471,800 |
| 2025-11-27 | 2,504.0 | 2,528.0 | 2,491.5 | 2,508.5 | -22.0 | -0.87% | 474,500 |
| 2025-11-26 | 2,498.0 | 2,530.5 | 2,491.5 | 2,530.5 | +11.5 | +0.46% | 725,800 |
| 2025-11-25 | 2,560.0 | 2,567.5 | 2,509.0 | 2,519.0 | -41.0 | -1.60% | 746,200 |
| 2025-11-21 | 2,512.0 | 2,578.0 | 2,512.0 | 2,560.0 | +78.0 | +3.14% | 1,102,500 |
| 2025-11-20 | 2,507.5 | 2,526.0 | 2,482.0 | 2,482.0 | -35.5 | -1.41% | 877,900 |
| 2025-11-19 | 2,451.0 | 2,526.5 | 2,449.0 | 2,517.5 | +67.0 | +2.73% | 983,000 |
| 2025-11-18 | 2,450.0 | 2,479.5 | 2,428.0 | 2,450.5 | +4.5 | +0.18% | 1,035,400 |
| 2025-11-17 | 2,410.0 | 2,458.5 | 2,394.5 | 2,446.0 | +6.0 | +0.25% | 978,800 |
| 2025-11-14 | 2,351.0 | 2,444.0 | 2,351.0 | 2,440.0 | +66.0 | +2.78% | 1,212,300 |
| 2025-11-13 | 2,390.0 | 2,390.0 | 2,362.0 | 2,374.0 | +3.5 | +0.15% | 569,700 |
| 2025-11-12 | 2,388.0 | 2,397.5 | 2,367.0 | 2,370.5 | +10.5 | +0.44% | 587,000 |
| 2025-11-11 | 2,400.0 | 2,414.5 | 2,346.5 | 2,360.0 | -55.0 | -2.28% | 740,300 |
| 2025-11-10 | 2,430.0 | 2,433.5 | 2,394.5 | 2,415.0 | -2.0 | -0.08% | 397,200 |
| 2025-11-07 | 2,385.5 | 2,428.5 | 2,385.5 | 2,417.0 | +28.0 | +1.17% | 317,200 |
| 2025-11-06 | 2,418.5 | 2,418.5 | 2,385.5 | 2,389.0 | -20.5 | -0.85% | 386,600 |
| 2025-11-05 | 2,423.0 | 2,428.0 | 2,373.0 | 2,409.5 | -17.5 | -0.72% | 628,900 |
| 2025-11-04 | 2,425.0 | 2,430.0 | 2,377.5 | 2,427.0 | +38.0 | +1.59% | 582,000 |
| 2025-10-31 | 2,417.5 | 2,430.5 | 2,375.0 | 2,389.0 | -16.5 | -0.69% | 699,000 |
| 2025-10-30 | 2,370.0 | 2,405.5 | 2,364.0 | 2,405.5 | +49.5 | +2.10% | 801,100 |
| 2025-10-29 | 2,416.5 | 2,422.0 | 2,356.0 | 2,356.0 | -73.0 | -3.01% | 582,700 |
| 2025-10-28 | 2,464.0 | 2,471.5 | 2,425.0 | 2,429.0 | -52.5 | -2.12% | 516,900 |
| 2025-10-27 | 2,461.0 | 2,491.0 | 2,459.0 | 2,481.5 | +22.5 | +0.92% | 433,500 |
| 2025-10-24 | 2,488.0 | 2,495.0 | 2,450.0 | 2,459.0 | -12.0 | -0.49% | 501,700 |
| 2025-10-23 | 2,495.0 | 2,504.5 | 2,465.5 | 2,471.0 | -12.0 | -0.48% | 362,000 |
| 2025-10-22 | 2,478.0 | 2,499.5 | 2,476.5 | 2,483.0 | -2.5 | -0.10% | 465,800 |
| 2025-10-21 | 2,461.0 | 2,501.5 | 2,461.0 | 2,485.5 | +15.5 | +0.63% | 420,700 |
| 2025-10-20 | 2,494.0 | 2,503.0 | 2,470.0 | 2,470.0 | +17.5 | +0.71% | 335,900 |
| 2025-10-17 | 2,450.0 | 2,461.0 | 2,435.5 | 2,452.5 | +15.5 | +0.64% | 455,700 |
| 2025-10-16 | 2,438.0 | 2,446.0 | 2,425.5 | 2,437.0 | +14.0 | +0.58% | 386,200 |
| 2025-10-15 | 2,415.0 | 2,433.5 | 2,413.5 | 2,423.0 | +25.0 | +1.04% | 480,100 |
| 2025-10-14 | 2,369.5 | 2,424.0 | 2,362.0 | 2,398.0 | -21.5 | -0.89% | 712,300 |
| 2025-10-10 | 2,444.0 | 2,448.0 | 2,405.5 | 2,419.5 | -45.0 | -1.83% | 755,700 |
| 2025-10-09 | 2,464.0 | 2,476.0 | 2,445.5 | 2,464.5 | -19.5 | -0.79% | 621,700 |
| 2025-10-08 | 2,474.5 | 2,494.0 | 2,464.0 | 2,484.0 | +28.0 | +1.14% | 588,100 |
| 2025-10-07 | 2,429.5 | 2,460.0 | 2,416.5 | 2,456.0 | +6.5 | +0.27% | 501,500 |
| 2025-10-06 | 2,517.0 | 2,518.5 | 2,437.0 | 2,449.5 | -28.5 | -1.15% | 876,400 |
| 2025-10-03 | 2,475.0 | 2,504.0 | 2,475.0 | 2,478.0 | -4.0 | -0.16% | 392,900 |
| 2025-10-02 | 2,500.0 | 2,517.0 | 2,462.5 | 2,482.0 | -10.0 | -0.40% | 546,700 |
| 2025-10-01 | 2,491.0 | 2,497.0 | 2,454.5 | 2,492.0 | +5.5 | +0.22% | 560,600 |
| 2025-09-30 | 2,495.0 | 2,510.0 | 2,480.0 | 2,486.5 | -15.0 | -0.60% | 563,100 |
| 2025-09-29 | 2,546.5 | 2,549.5 | 2,496.0 | 2,501.5 | -51.5 | -2.02% | 419,400 |
| 2025-09-26 | 2,547.0 | 2,579.5 | 2,535.5 | 2,553.0 | +6.5 | +0.26% | 680,800 |
| 2025-09-25 | 2,536.5 | 2,546.5 | 2,512.5 | 2,546.5 | +25.5 | +1.01% | 504,000 |
| 2025-09-24 | 2,544.5 | 2,563.0 | 2,521.0 | 2,521.0 | -31.0 | -1.21% | 576,600 |
| 2025-09-22 | 2,523.0 | 2,575.5 | 2,520.5 | 2,552.0 | +49.5 | +1.98% | 654,100 |
| 2025-09-19 | 2,540.5 | 2,556.5 | 2,485.0 | 2,502.5 | -43.0 | -1.69% | 1,220,600 |
| 2025-09-18 | 2,550.0 | 2,559.5 | 2,524.0 | 2,545.5 | +5.5 | +0.22% | 542,800 |
| 2025-09-17 | 2,545.5 | 2,555.5 | 2,534.0 | 2,540.0 | -24.0 | -0.94% | 471,900 |
| 2025-09-16 | 2,555.0 | 2,575.0 | 2,547.5 | 2,564.0 | -3.0 | -0.12% | 475,100 |
| 2025-09-12 | 2,566.5 | 2,578.5 | 2,549.0 | 2,567.0 | — | — | 806,700 |
直近120営業日分を表示