暗号資産
FISCO BTC Index
7/26 10:19:36
17,354,663
4985 東証プライム 化学
アース製薬
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 5,220.0 | 5,320.0 | 5,220.0 | 5,290.0 | 95,700 | 5,290.0 |
| 2024/9/3 | 5,230.0 | 5,240.0 | 5,190.0 | 5,230.0 | 33,100 | 5,230.0 |
| 2024/9/2 | 5,260.0 | 5,260.0 | 5,120.0 | 5,190.0 | 39,100 | 5,190.0 |
| 2024/8/30 | 5,280.0 | 5,320.0 | 5,250.0 | 5,290.0 | 74,400 | 5,290.0 |
| 2024/8/29 | 5,140.0 | 5,280.0 | 5,130.0 | 5,280.0 | 134,200 | 5,280.0 |
| 2024/8/28 | 5,110.0 | 5,110.0 | 5,030.0 | 5,090.0 | 39,200 | 5,090.0 |
| 2024/8/27 | 5,110.0 | 5,120.0 | 5,080.0 | 5,120.0 | 21,600 | 5,120.0 |
| 2024/8/26 | 5,100.0 | 5,130.0 | 5,090.0 | 5,110.0 | 59,400 | 5,110.0 |
| 2024/8/23 | 5,170.0 | 5,180.0 | 5,120.0 | 5,150.0 | 41,500 | 5,150.0 |
| 2024/8/22 | 5,090.0 | 5,150.0 | 5,080.0 | 5,150.0 | 85,400 | 5,150.0 |
| 2024/8/21 | 5,080.0 | 5,090.0 | 5,010.0 | 5,090.0 | 42,400 | 5,090.0 |
| 2024/8/20 | 5,000.0 | 5,090.0 | 4,995.0 | 5,090.0 | 63,300 | 5,090.0 |
| 2024/8/19 | 4,990.0 | 5,020.0 | 4,940.0 | 5,010.0 | 50,100 | 5,010.0 |
| 2024/8/16 | 5,030.0 | 5,040.0 | 4,990.0 | 5,040.0 | 69,700 | 5,040.0 |
| 2024/8/15 | 4,985.0 | 5,050.0 | 4,970.0 | 5,010.0 | 89,800 | 5,010.0 |
| 2024/8/14 | 4,950.0 | 5,010.0 | 4,890.0 | 4,980.0 | 101,500 | 4,980.0 |
| 2024/8/13 | 4,850.0 | 5,020.0 | 4,850.0 | 4,920.0 | 153,600 | 4,920.0 |
| 2024/8/9 | 4,835.0 | 4,835.0 | 4,685.0 | 4,760.0 | 84,900 | 4,760.0 |
| 2024/8/8 | 4,700.0 | 4,790.0 | 4,680.0 | 4,770.0 | 78,700 | 4,770.0 |
| 2024/8/7 | 4,655.0 | 4,780.0 | 4,605.0 | 4,710.0 | 103,200 | 4,710.0 |