KabuInsight

アース製薬

4985
プライム/化学/Earth Corporation
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
2026-03-134,770.04,800.04,765.04,770.00.00.00%55,200
2026-03-124,870.04,870.04,765.04,770.0-100.0-2.05%73,000
2026-03-114,890.04,895.04,860.04,870.0+25.0+0.52%31,800
2026-03-104,875.04,890.04,840.04,845.0-25.0-0.51%60,400
2026-03-094,825.04,870.04,775.04,870.0-10.0-0.20%77,700
2026-03-064,870.04,880.04,830.04,880.0-10.0-0.20%50,600
2026-03-054,955.04,970.04,865.04,890.0+15.0+0.31%46,600
2026-03-044,935.04,935.04,820.04,875.0-100.0-2.01%87,100
2026-03-035,050.05,050.04,935.04,975.0-135.0-2.64%87,100
2026-03-025,050.05,130.05,010.05,110.0+30.0+0.59%74,800
2026-02-275,020.05,080.04,990.05,080.0+90.0+1.80%183,100
2026-02-265,020.05,040.04,990.04,990.0-30.0-0.60%44,500
2026-02-255,020.05,030.05,000.05,020.0+30.0+0.60%65,900
2026-02-244,925.05,010.04,915.04,990.0+70.0+1.42%91,300
2026-02-204,990.05,010.04,920.04,920.0-100.0-1.99%56,600
2026-02-194,980.05,020.04,945.05,020.0+40.0+0.80%47,400
2026-02-185,010.05,040.04,980.04,980.0-15.0-0.30%57,100
2026-02-174,975.05,010.04,930.04,995.0+20.0+0.40%92,500
2026-02-164,940.04,995.04,880.04,975.0-45.0-0.90%147,900
2026-02-135,000.05,020.04,935.05,020.0+25.0+0.50%69,900
2026-02-125,030.05,030.04,975.04,995.0-45.0-0.89%46,100
2026-02-104,990.05,040.04,985.05,040.0+50.0+1.00%37,600
2026-02-095,000.05,010.04,955.04,990.0+25.0+0.50%43,000
2026-02-064,955.04,980.04,935.04,965.0-15.0-0.30%27,800
2026-02-054,970.05,010.04,955.04,980.0+35.0+0.71%46,800
2026-02-044,905.04,955.04,890.04,945.0+40.0+0.82%46,900
2026-02-034,940.04,950.04,905.04,905.0-20.0-0.41%43,800
2026-02-024,950.04,965.04,920.04,925.0+35.0+0.72%60,400
2026-01-304,875.04,915.04,865.04,890.0+15.0+0.31%34,400
2026-01-294,880.04,880.04,840.04,875.0-25.0-0.51%44,500
2026-01-284,955.04,955.04,900.04,900.0-65.0-1.31%50,600
2026-01-274,965.04,980.04,955.04,965.0-15.0-0.30%37,600
2026-01-265,020.05,020.04,960.04,980.0-40.0-0.80%47,500
2026-01-235,030.05,040.04,995.05,020.0+40.0+0.80%30,000
2026-01-224,955.05,010.04,955.04,980.0+25.0+0.50%42,500
2026-01-214,985.04,985.04,930.04,955.0-45.0-0.90%44,900
2026-01-204,960.05,000.04,955.05,000.0+40.0+0.81%31,000
2026-01-194,995.05,020.04,960.04,960.0-15.0-0.30%37,700
2026-01-164,995.05,000.04,975.04,975.0-35.0-0.70%33,900
2026-01-155,000.05,040.04,990.05,010.0-10.0-0.20%27,300
2026-01-144,995.05,040.04,980.05,020.0+20.0+0.40%37,500
2026-01-135,030.05,050.05,000.05,000.0-40.0-0.79%38,300
2026-01-095,020.05,050.05,010.05,040.0+55.0+1.10%48,100
2026-01-085,000.05,010.04,975.04,985.0-25.0-0.50%37,100
2026-01-074,975.05,020.04,970.05,010.0+30.0+0.60%42,400
2026-01-064,980.05,000.04,955.04,980.00.00.00%43,700
2026-01-055,000.05,010.04,935.04,980.0+15.0+0.30%77,500
2025-12-305,050.05,060.04,960.04,965.0-85.0-1.68%67,500
2025-12-295,010.05,050.04,965.05,050.0-90.0-1.75%144,100
2025-12-265,130.05,150.05,110.05,140.0+50.0+0.98%285,700
2025-12-255,020.05,090.05,010.05,090.0+60.0+1.19%211,600
2025-12-245,040.05,080.05,030.05,030.0-30.0-0.59%83,600
2025-12-235,010.05,060.05,010.05,060.0+40.0+0.80%58,500
2025-12-225,070.05,080.05,020.05,020.0-60.0-1.18%113,100
2025-12-195,050.05,100.05,050.05,080.0-20.0-0.39%53,400
2025-12-185,050.05,110.05,030.05,100.0+60.0+1.19%57,100
2025-12-175,030.05,050.05,010.05,040.0+10.0+0.20%51,700
2025-12-165,050.05,060.05,030.05,030.0-10.0-0.20%46,200
2025-12-155,000.05,040.04,980.05,040.0+85.0+1.72%76,100
2025-12-124,920.05,000.04,920.04,955.0-25.0-0.50%169,300
2025-12-115,020.05,030.04,980.04,980.0-5.0-0.10%62,500
2025-12-104,985.05,020.04,960.04,985.0+25.0+0.50%63,100
2025-12-095,000.05,010.04,960.04,960.0-40.0-0.80%73,600
2025-12-085,000.05,020.04,995.05,000.00.00.00%56,900
2025-12-055,080.05,080.05,000.05,000.0-100.0-1.96%59,800
2025-12-045,080.05,100.05,060.05,100.0+20.0+0.39%43,200
2025-12-035,130.05,160.05,080.05,080.0-70.0-1.36%61,800
2025-12-025,220.05,240.05,120.05,150.0-70.0-1.34%49,800
2025-12-015,210.05,250.05,180.05,220.0+60.0+1.16%48,200
2025-11-285,140.05,180.05,130.05,160.0+40.0+0.78%41,600
2025-11-275,100.05,120.05,080.05,120.0+20.0+0.39%26,200
2025-11-265,070.05,110.05,050.05,100.0+70.0+1.39%39,700
2025-11-255,040.05,060.05,010.05,030.0-20.0-0.40%32,200
2025-11-214,980.05,050.04,975.05,050.0+95.0+1.92%80,000
2025-11-204,955.04,985.04,940.04,955.0+5.0+0.10%44,300
2025-11-194,930.04,965.04,930.04,950.0+15.0+0.30%27,600
2025-11-184,970.04,970.04,935.04,935.0-20.0-0.40%27,700
2025-11-174,970.04,970.04,920.04,955.0-20.0-0.40%53,200
2025-11-144,985.05,000.04,965.04,975.0-25.0-0.50%37,600
2025-11-134,950.05,000.04,950.05,000.0+70.0+1.42%51,500
2025-11-124,980.05,010.04,925.04,930.0-120.0-2.38%173,300
2025-11-115,060.05,070.05,010.05,050.0-30.0-0.59%70,700
2025-11-105,070.05,080.05,040.05,080.0+20.0+0.40%29,700
2025-11-075,020.05,060.05,010.05,060.0+40.0+0.80%35,900
2025-11-065,010.05,070.05,000.05,020.00.00.00%35,700
2025-11-055,060.05,090.05,010.05,020.0-20.0-0.40%56,900
2025-11-044,990.05,080.04,980.05,040.00.00.00%38,400
2025-10-315,020.05,050.05,000.05,040.0+10.0+0.20%46,400
2025-10-305,080.05,090.05,020.05,030.0-50.0-0.98%56,600
2025-10-295,170.05,170.05,080.05,080.0-90.0-1.74%38,600
2025-10-285,240.05,240.05,160.05,170.0-70.0-1.34%25,300
2025-10-275,180.05,250.05,180.05,240.0+50.0+0.96%32,800
2025-10-245,210.05,210.05,160.05,190.0-40.0-0.76%27,500
2025-10-235,190.05,260.05,190.05,230.0+40.0+0.77%18,200
2025-10-225,200.05,220.05,190.05,190.0+10.0+0.19%28,200
2025-10-215,190.05,190.05,160.05,180.0+10.0+0.19%12,300
2025-10-205,180.05,180.05,140.05,170.0+20.0+0.39%14,500
2025-10-175,100.05,150.05,100.05,150.0+50.0+0.98%20,200
2025-10-165,090.05,130.05,090.05,100.0+20.0+0.39%23,400
2025-10-155,110.05,120.05,070.05,080.0+10.0+0.20%21,700
2025-10-145,030.05,090.05,030.05,070.0-60.0-1.17%46,600
2025-10-105,130.05,170.05,120.05,130.0-40.0-0.77%30,400
2025-10-095,190.05,240.05,160.05,170.0-20.0-0.39%29,600
2025-10-085,160.05,230.05,150.05,190.0+20.0+0.39%30,400
2025-10-075,110.05,180.05,110.05,170.0+30.0+0.58%22,900
2025-10-065,190.05,190.05,130.05,140.00.00.00%42,400
2025-10-035,100.05,160.05,080.05,140.0+70.0+1.38%44,700
2025-10-025,100.05,130.05,050.05,070.0-30.0-0.59%35,200
2025-10-015,150.05,150.05,070.05,100.0-60.0-1.16%52,800
2025-09-305,210.05,210.05,160.05,160.0-50.0-0.96%33,300
2025-09-295,300.05,320.05,210.05,210.0-110.0-2.07%37,800
2025-09-265,280.05,330.05,270.05,320.0+20.0+0.38%65,100
2025-09-255,300.05,330.05,280.05,300.0-20.0-0.38%50,100
2025-09-245,300.05,350.05,300.05,320.0+30.0+0.57%34,600
2025-09-225,340.05,350.05,290.05,290.0-50.0-0.94%21,200
2025-09-195,390.05,410.05,340.05,340.0-70.0-1.29%51,600
2025-09-185,350.05,430.05,300.05,410.0+70.0+1.31%52,500
2025-09-175,320.05,370.05,310.05,340.0-40.0-0.74%33,400
2025-09-165,300.05,380.05,270.05,380.0+90.0+1.70%58,700
2025-09-125,290.05,300.05,260.05,290.0——60,900

直近120営業日分を表示