Comparing Back to the side-by-side chart ↗
ROHTO PHARMACEUTICAL CO.,LTD.（4527.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2950.00 | 2969.00 | 2922.50 | 2946.50 | +1.50% | 1,163,000 |
| 2026-10-15 | 2851.00 | 2908.50 | 2829.00 | 2903.00 | +2.58% | 1,503,600 |
| 2026-10-14 | 2822.00 | 2836.50 | 2794.50 | 2830.00 | +1.22% | 1,296,800 |
| 2026-10-13 | 2743.00 | 2800.00 | 2734.00 | 2796.00 | +3.82% | 1,200,600 |
| 2026-10-09 | 2744.00 | 2745.00 | 2676.00 | 2693.00 | -0.54% | 1,011,700 |
| 2026-10-08 | 2736.50 | 2737.50 | 2676.00 | 2707.50 | -0.81% | 927,600 |
| 2026-10-07 | 2702.00 | 2733.50 | 2695.50 | 2729.50 | +0.42% | 961,900 |
| 2026-10-06 | 2725.50 | 2736.00 | 2693.00 | 2718.00 | -0.29% | 1,137,000 |
| 2026-10-05 | 2798.00 | 2800.00 | 2704.50 | 2726.00 | -2.22% | 2,052,700 |
| 2026-10-02 | 2773.50 | 2826.50 | 2770.00 | 2788.00 | -1.13% | 945,200 |
| 2026-10-01 | 2786.00 | 2846.00 | 2776.50 | 2820.00 | +0.39% | 1,022,300 |
| 2026-09-30 | 2767.50 | 2809.50 | 2749.50 | 2809.00 | +0.95% | 1,226,400 |
| 2026-09-29 | 2782.50 | 2797.50 | 2756.50 | 2782.50 | -0.93% | 905,900 |
| 2026-09-28 | 2828.50 | 2839.50 | 2790.00 | 2808.50 | -0.48% | 966,100 |
| 2026-09-25 | 2807.50 | 2849.00 | 2791.50 | 2822.00 | +1.51% | 906,300 |
| 2026-09-24 | 2753.50 | 2821.50 | 2745.00 | 2780.00 | -0.16% | 1,232,300 |
| 2026-09-18 | 2843.50 | 2864.50 | 2784.50 | 2784.50 | -2.28% | 2,964,000 |
| 2026-09-17 | 2821.00 | 2859.50 | 2813.50 | 2849.50 | +0.87% | 920,600 |
| 2026-09-16 | 2873.00 | 2911.50 | 2825.00 | 2825.00 | -1.40% | 742,500 |
| 2026-09-15 | 2901.50 | 2914.50 | 2845.00 | 2865.00 | -0.21% | 696,200 |
| 2026-09-14 | 2809.50 | 2881.50 | 2797.50 | 2871.00 | +2.98% | 1,026,500 |
| 2026-09-11 | 2759.00 | 2806.00 | 2755.50 | 2788.00 | -0.52% | 898,900 |
| 2026-09-10 | 2817.00 | 2821.50 | 2778.50 | 2802.50 | -1.15% | 847,900 |
| 2026-09-09 | 2857.50 | 2861.50 | 2817.50 | 2835.00 | -1.44% | 979,500 |
| 2026-09-08 | 2888.00 | 2900.50 | 2858.00 | 2876.50 | -0.96% | 691,800 |
| 2026-09-07 | 2918.50 | 2938.00 | 2890.50 | 2904.50 | -0.48% | 889,400 |
| 2026-09-04 | 3021.00 | 3037.00 | 2918.50 | 2918.50 | -4.53% | 1,663,000 |
| 2026-09-03 | 3069.00 | 3074.00 | 3042.00 | 3057.00 | +0.59% | 638,000 |
| 2026-09-02 | 3069.00 | 3094.00 | 3039.00 | 3039.00 | -0.26% | 1,150,400 |
| 2026-09-01 | 3025.00 | 3073.00 | 3011.00 | 3047.00 | -0.26% | 802,900 |
| 2026-08-31 | 3075.00 | 3080.00 | 3024.00 | 3055.00 | -1.64% | 999,700 |
| 2026-08-28 | 3094.00 | 3118.00 | 3078.00 | 3106.00 | +0.78% | 1,167,100 |
| 2026-08-27 | 3070.00 | 3122.00 | 3061.00 | 3082.00 | +1.48% | 1,613,400 |
| 2026-08-26 | 2994.50 | 3044.00 | 2990.00 | 3037.00 | +2.27% | 1,232,600 |
| 2026-08-25 | 2982.00 | 3043.00 | 2968.50 | 2969.50 | +0.70% | 1,908,400 |
| 2026-08-24 | 2895.00 | 2966.00 | 2876.00 | 2949.00 | +2.88% | 1,950,800 |
| 2026-08-21 | 2880.00 | 2901.50 | 2856.50 | 2866.50 | -0.02% | 1,044,000 |
| 2026-08-20 | 2830.00 | 2878.50 | 2805.00 | 2867.00 | +2.21% | 1,096,500 |
| 2026-08-19 | 2820.50 | 2820.50 | 2780.00 | 2805.00 | +1.25% | 1,014,100 |
| 2026-08-18 | 2743.00 | 2791.00 | 2725.50 | 2770.50 | +0.75% | 672,700 |
| 2026-08-17 | 2815.50 | 2816.00 | 2750.00 | 2750.00 | -2.33% | 779,900 |
| 2026-08-14 | 2825.00 | 2841.50 | 2797.00 | 2815.50 | -0.90% | 915,600 |
| 2026-08-13 | 2850.00 | 2862.50 | 2823.50 | 2841.00 | -0.32% | 1,139,400 |
| 2026-08-12 | 2849.00 | 2859.50 | 2788.50 | 2850.00 | +0.78% | 1,719,900 |
| 2026-08-10 | 2912.50 | 2918.50 | 2783.00 | 2828.00 | -1.21% | 3,402,500 |
| 2026-08-07 | 2651.00 | 2862.50 | 2649.50 | 2862.50 | +21.16% | 8,137,500 |
| 2026-08-06 | 2301.00 | 2367.50 | 2295.50 | 2362.50 | +2.47% | 1,537,000 |
| 2026-08-05 | 2331.00 | 2334.50 | 2285.00 | 2305.50 | -1.33% | 1,385,000 |
| 2026-08-04 | 2360.00 | 2365.50 | 2326.00 | 2336.50 | -1.39% | 871,600 |
| 2026-08-03 | 2390.00 | 2407.50 | 2331.00 | 2369.50 | -0.80% | 1,316,300 |
| 2026-07-31 | 2433.50 | 2472.00 | 2379.50 | 2388.50 | -3.83% | 1,095,400 |
| 2026-07-30 | 2516.00 | 2535.00 | 2455.00 | 2483.50 | -1.62% | 1,222,600 |
| 2026-07-29 | 2405.00 | 2572.50 | 2384.50 | 2524.50 | +6.09% | 2,236,200 |
| 2026-07-28 | 2390.00 | 2400.00 | 2358.00 | 2379.50 | +0.32% | 1,140,400 |
| 2026-07-27 | 2357.00 | 2382.00 | 2342.00 | 2372.00 | +0.94% | 1,221,700 |
| 2026-07-24 | 2321.00 | 2363.00 | 2304.00 | 2350.00 | +0.60% | 832,700 |
| 2026-07-23 | 2368.50 | 2370.50 | 2322.00 | 2336.00 | -1.85% | 1,074,700 |
| 2026-07-22 | 2402.50 | 2413.50 | 2370.50 | 2380.00 | -2.26% | 768,300 |
| 2026-07-21 | 2462.00 | 2482.00 | 2424.00 | 2435.00 | -1.72% | 832,000 |
| 2026-07-17 | 2445.50 | 2491.50 | 2443.00 | 2477.50 | +1.85% | 975,500 |
| 2026-07-16 | 2452.00 | 2463.00 | 2415.00 | 2432.50 | -2.03% | 1,047,400 |
| 2026-07-15 | 2489.00 | 2500.00 | 2467.00 | 2483.00 | -0.34% | 774,000 |
| 2026-07-14 | 2484.50 | 2522.00 | 2471.00 | 2491.50 | +0.99% | 922,600 |
| 2026-07-13 | 2448.00 | 2467.00 | 2425.50 | 2467.00 | +1.52% | 811,500 |
| 2026-07-10 | 2452.50 | 2465.00 | 2397.00 | 2430.00 | -1.42% | 770,600 |
| 2026-07-09 | 2473.00 | 2485.00 | 2447.50 | 2465.00 | -0.70% | 605,300 |
| 2026-07-08 | 2526.00 | 2533.00 | 2476.50 | 2482.50 | -1.70% | 814,900 |
| 2026-07-07 | 2417.50 | 2560.00 | 2401.50 | 2525.50 | +4.94% | 1,748,800 |
| 2026-07-06 | 2372.50 | 2406.50 | 2371.50 | 2406.50 | +0.04% | 728,000 |
| 2026-07-03 | 2425.50 | 2433.50 | 2388.50 | 2405.50 | +0.59% | 762,600 |
| 2026-07-02 | 2346.00 | 2414.00 | 2321.00 | 2391.50 | +2.64% | 928,100 |
| 2026-07-01 | 2380.00 | 2394.00 | 2326.50 | 2330.00 | -2.39% | 728,800 |
| 2026-06-30 | 2405.00 | 2442.50 | 2387.00 | 2387.00 | -1.08% | 1,038,200 |
| 2026-06-29 | 2413.00 | 2451.50 | 2404.00 | 2413.00 | +0.67% | 1,028,500 |
| 2026-06-26 | 2360.00 | 2405.50 | 2343.00 | 2397.00 | +1.78% | 885,400 |
| 2026-06-25 | 2363.00 | 2425.50 | 2354.00 | 2355.00 | -0.30% | 967,400 |
| 2026-06-24 | 2310.00 | 2373.00 | 2310.00 | 2362.00 | +0.47% | 1,104,900 |
| 2026-06-23 | 2307.00 | 2362.00 | 2307.00 | 2351.00 | +1.45% | 1,139,500 |
| 2026-06-22 | 2335.50 | 2340.00 | 2299.00 | 2317.50 | -2.22% | 1,442,000 |
| 2026-06-19 | 2282.00 | 2370.00 | 2267.00 | 2370.00 | +3.29% | 1,619,300 |
| 2026-06-18 | 2306.00 | 2313.00 | 2282.50 | 2294.50 | -1.04% | 631,900 |
| 2026-06-17 | 2325.00 | 2345.00 | 2306.50 | 2318.50 | +0.45% | 691,600 |
| 2026-06-16 | 2279.00 | 2309.50 | 2258.00 | 2308.00 | +1.27% | 833,700 |
| 2026-06-15 | 2326.00 | 2333.50 | 2275.00 | 2279.00 | -1.94% | 1,137,200 |
| 2026-06-12 | 2375.50 | 2381.50 | 2324.00 | 2324.00 | -2.17% | 801,500 |
| 2026-06-11 | 2410.00 | 2427.00 | 2364.50 | 2375.50 | -1.55% | 592,000 |
| 2026-06-10 | 2432.00 | 2457.50 | 2404.50 | 2413.00 | -2.13% | 880,500 |
| 2026-06-09 | 2441.50 | 2485.50 | 2430.50 | 2465.50 | +0.00% | 920,400 |
| 2026-06-08 | 2500.00 | 2500.00 | 2423.00 | 2465.50 | +2.73% | 1,992,700 |
| 2026-06-05 | 2396.50 | 2418.50 | 2391.50 | 2400.00 | +2.15% | 832,800 |
| 2026-06-04 | 2365.00 | 2365.00 | 2331.00 | 2349.50 | +1.08% | 707,200 |
| 2026-06-03 | 2315.00 | 2324.50 | 2292.50 | 2324.50 | +0.39% | 783,300 |
| 2026-06-02 | 2318.00 | 2337.50 | 2287.00 | 2315.50 | -1.22% | 656,000 |
| 2026-06-01 | 2365.00 | 2365.00 | 2274.50 | 2344.00 | -1.55% | 1,625,800 |
| 2026-05-29 | 2465.50 | 2485.50 | 2381.00 | 2381.00 | -4.11% | 1,826,300 |
| 2026-05-28 | 2499.50 | 2511.00 | 2463.00 | 2483.00 | -0.08% | 634,500 |
| 2026-05-27 | 2460.50 | 2503.50 | 2439.00 | 2485.00 | +1.35% | 715,400 |
| 2026-05-26 | 2476.00 | 2483.50 | 2438.00 | 2452.00 | -2.02% | 726,900 |
| 2026-05-25 | 2544.00 | 2548.00 | 2446.50 | 2502.50 | -1.42% | 601,400 |
| 2026-05-22 | 2499.50 | 2545.50 | 2490.00 | 2538.50 | +0.89% | 555,100 |
| 2026-05-21 | 2569.00 | 2570.00 | 2493.00 | 2516.00 | -1.16% | 640,100 |
| 2026-05-20 | 2575.00 | 2577.50 | 2530.50 | 2545.50 | -0.72% | 772,600 |
| 2026-05-19 | 2468.00 | 2585.50 | 2465.00 | 2564.00 | +5.10% | 1,487,200 |
| 2026-05-18 | 2450.00 | 2464.50 | 2421.00 | 2439.50 | +0.04% | 759,000 |
| 2026-05-15 | 2392.00 | 2463.00 | 2390.00 | 2438.50 | +0.87% | 1,207,300 |
| 2026-05-14 | 2426.00 | 2457.00 | 2365.50 | 2417.50 | +3.82% | 1,383,100 |
| 2026-05-13 | 2344.50 | 2354.00 | 2320.00 | 2328.50 | +0.50% | 761,000 |
| 2026-05-12 | 2337.50 | 2360.00 | 2304.00 | 2317.00 | -1.13% | 605,000 |
| 2026-05-11 | 2347.00 | 2382.00 | 2321.00 | 2343.50 | -0.97% | 831,800 |
| 2026-05-08 | 2357.50 | 2379.50 | 2333.00 | 2366.50 | -0.86% | 794,300 |
| 2026-05-07 | 2341.50 | 2406.00 | 2340.00 | 2387.00 | +1.25% | 1,266,200 |
| 2026-05-01 | 2346.00 | 2402.00 | 2330.00 | 2357.50 | +2.48% | 935,000 |
| 2026-04-30 | 2366.00 | 2380.00 | 2295.50 | 2300.50 | -3.68% | 733,200 |
| 2026-04-28 | 2402.50 | 2402.50 | 2356.50 | 2388.50 | -0.23% | 634,900 |
| 2026-04-27 | 2380.00 | 2417.50 | 2356.50 | 2394.00 | +0.52% | 894,200 |
| 2026-04-24 | 2355.00 | 2387.00 | 2338.50 | 2381.50 | +2.12% | 731,600 |
| 2026-04-23 | 2319.00 | 2341.50 | 2310.50 | 2332.00 | -0.09% | 633,700 |
| 2026-04-22 | 2356.50 | 2370.00 | 2330.00 | 2334.00 | -1.58% | 397,800 |
| 2026-04-21 | 2380.00 | 2388.00 | 2356.50 | 2371.50 | -0.71% | 432,200 |
| 2026-04-20 | 2415.50 | 2423.00 | 2374.00 | 2388.50 | -0.17% | 485,400 |
| 2026-04-17 | 2433.00 | 2438.00 | 2392.50 | 2392.50 | -1.89% | 605,300 |
| 2026-04-16 | 2450.00 | 2458.50 | 2429.50 | 2438.50 | +0.08% | 404,100 |
| 2026-04-15 | 2425.50 | 2446.00 | 2416.00 | 2436.50 | +0.93% | 382,600 |
| 2026-04-14 | 2430.00 | 2446.50 | 2405.00 | 2414.00 | -0.72% | 390,400 |
| 2026-04-13 | 2440.00 | 2450.50 | 2430.00 | 2431.50 | -1.20% | 391,400 |
| 2026-04-10 | 2499.00 | 2510.00 | 2458.50 | 2461.00 | -1.46% | 508,100 |
| 2026-04-09 | 2500.00 | 2520.00 | 2496.50 | 2497.50 | +0.02% | 617,100 |
| 2026-04-08 | 2530.00 | 2530.00 | 2494.50 | 2497.00 | +0.10% | 779,800 |
| 2026-04-07 | 2495.00 | 2513.50 | 2477.50 | 2494.50 | +0.10% | 437,100 |
| 2026-04-06 | 2499.50 | 2522.00 | 2489.00 | 2492.00 | +1.16% | 588,300 |
| 2026-04-03 | 2452.50 | 2463.50 | 2432.50 | 2463.50 | +0.69% | 493,700 |
| 2026-04-02 | 2455.00 | 2474.50 | 2430.00 | 2446.50 | -1.17% | 542,200 |
| 2026-04-01 | 2430.00 | 2476.50 | 2421.50 | 2475.50 | +2.82% | 846,700 |
| 2026-03-31 | 2395.00 | 2439.50 | 2394.00 | 2407.50 | +0.48% | 743,900 |
| 2026-03-30 | 2312.00 | 2399.50 | 2312.00 | 2396.00 | -0.66% | 1,236,100 |
| 2026-03-27 | 2382.50 | 2427.50 | 2381.50 | 2412.00 | +1.54% | 1,078,700 |
| 2026-03-26 | 2378.00 | 2389.50 | 2350.00 | 2375.50 | -0.21% | 530,100 |
| 2026-03-25 | 2371.50 | 2393.50 | 2365.50 | 2380.50 | +0.32% | 715,400 |
| 2026-03-24 | 2340.00 | 2380.50 | 2337.50 | 2373.00 | +1.22% | 709,500 |
| 2026-03-23 | 2322.00 | 2360.50 | 2311.50 | 2344.50 | -0.72% | 872,400 |
| 2026-03-19 | 2359.50 | 2403.00 | 2358.50 | 2361.50 | -1.19% | 1,186,200 |
| 2026-03-18 | 2389.00 | 2400.00 | 2379.00 | 2390.00 | -0.95% | 617,600 |
| 2026-03-17 | 2385.00 | 2421.00 | 2385.00 | 2413.00 | +1.69% | 627,300 |
| 2026-03-16 | 2394.00 | 2402.00 | 2368.00 | 2373.00 | -0.92% | 814,900 |
| 2026-03-13 | 2335.50 | 2412.50 | 2325.00 | 2395.00 | +2.75% | 1,180,800 |
| 2026-03-12 | 2333.00 | 2346.00 | 2300.00 | 2331.00 | -1.60% | 979,400 |
| 2026-03-11 | 2348.00 | 2369.00 | 2336.00 | 2369.00 | +1.52% | 1,231,900 |
| 2026-03-10 | 2282.00 | 2333.50 | 2274.00 | 2333.50 | +2.62% | 1,270,700 |
| 2026-03-09 | 2250.00 | 2279.00 | 2230.00 | 2274.00 | -0.29% | 902,000 |
| 2026-03-06 | 2232.00 | 2284.50 | 2218.50 | 2280.50 | +1.31% | 755,100 |
| 2026-03-05 | 2290.50 | 2304.50 | 2237.00 | 2251.00 | -0.13% | 1,137,200 |
| 2026-03-04 | 2297.50 | 2297.50 | 2235.00 | 2254.00 | -3.82% | 1,267,900 |
| 2026-03-03 | 2401.00 | 2403.50 | 2322.00 | 2343.50 | -4.35% | 1,472,400 |
| 2026-03-02 | 2439.50 | 2450.00 | 2412.00 | 2450.00 | +0.33% | 1,262,100 |
| 2026-02-27 | 2437.00 | 2442.00 | 2414.00 | 2442.00 | +1.12% | 805,600 |
| 2026-02-26 | 2398.00 | 2435.00 | 2383.00 | 2415.00 | +1.58% | 1,067,900 |
| 2026-02-25 | 2358.50 | 2400.00 | 2352.00 | 2377.50 | +0.83% | 787,000 |
| 2026-02-24 | 2366.00 | 2374.50 | 2341.00 | 2358.00 | -0.80% | 910,700 |
| 2026-02-20 | 2397.00 | 2398.50 | 2364.00 | 2377.00 | -1.74% | 985,000 |
| 2026-02-19 | 2431.00 | 2436.00 | 2392.00 | 2419.00 | -0.55% | 952,300 |
| 2026-02-18 | 2460.00 | 2460.00 | 2426.50 | 2432.50 | -0.21% | 776,200 |
| 2026-02-17 | 2450.00 | 2451.00 | 2392.50 | 2437.50 | -0.87% | 1,191,600 |
| 2026-02-16 | 2521.00 | 2525.00 | 2459.00 | 2459.00 | -2.19% | 892,900 |
| 2026-02-13 | 2590.00 | 2590.00 | 2472.50 | 2514.00 | -3.40% | 1,311,300 |
| 2026-02-12 | 2610.00 | 2610.50 | 2569.50 | 2602.50 | +0.77% | 796,000 |
| 2026-02-10 | 2578.50 | 2616.00 | 2575.50 | 2582.50 | -0.77% | 474,600 |
| 2026-02-09 | 2594.50 | 2617.00 | 2556.50 | 2602.50 | +1.50% | 823,900 |
| 2026-02-06 | 2584.00 | 2599.50 | 2541.50 | 2564.00 | -2.16% | 522,300 |
| 2026-02-05 | 2679.00 | 2679.00 | 2560.00 | 2620.50 | +3.45% | 798,800 |
| 2026-02-04 | 2562.00 | 2574.00 | 2529.00 | 2533.00 | -1.42% | 524,700 |
| 2026-02-03 | 2564.00 | 2582.00 | 2554.50 | 2569.50 | +0.88% | 474,600 |
| 2026-02-02 | 2604.50 | 2604.50 | 2545.50 | 2547.00 | -0.43% | 539,600 |
| 2026-01-30 | 2557.50 | 2573.00 | 2529.00 | 2558.00 | +1.11% | 493,000 |
| 2026-01-29 | 2558.00 | 2561.00 | 2514.50 | 2530.00 | -2.17% | 500,500 |
| 2026-01-28 | 2611.00 | 2628.00 | 2575.50 | 2586.00 | -2.18% | 535,000 |
| 2026-01-27 | 2630.00 | 2656.00 | 2618.00 | 2643.50 | -0.73% | 662,300 |
| 2026-01-26 | 2677.00 | 2679.00 | 2641.50 | 2663.00 | -0.97% | 481,300 |
| 2026-01-23 | 2668.50 | 2701.00 | 2666.50 | 2689.00 | +0.77% | 578,800 |
| 2026-01-22 | 2670.00 | 2695.50 | 2655.50 | 2668.50 | +1.27% | 771,100 |
| 2026-01-21 | 2651.50 | 2666.00 | 2620.50 | 2635.00 | +0.23% | 652,700 |
| 2026-01-20 | 2595.00 | 2632.00 | 2580.50 | 2629.00 | +1.12% | 407,000 |
| 2026-01-19 | 2630.00 | 2632.00 | 2585.00 | 2600.00 | +0.04% | 555,000 |
| 2026-01-16 | 2592.00 | 2625.50 | 2581.50 | 2599.00 | -0.48% | 402,000 |
| 2026-01-15 | 2602.00 | 2623.50 | 2573.00 | 2611.50 | +0.91% | 612,100 |
| 2026-01-14 | 2593.00 | 2607.00 | 2580.50 | 2588.00 | -0.04% | 516,200 |
| 2026-01-13 | 2577.00 | 2613.50 | 2572.50 | 2589.00 | +0.47% | 679,700 |
| 2026-01-09 | 2572.50 | 2597.00 | 2556.50 | 2577.00 | +0.43% | 646,300 |
| 2026-01-08 | 2612.00 | 2619.00 | 2546.50 | 2566.00 | -2.15% | 653,600 |
| 2026-01-07 | 2619.00 | 2645.50 | 2607.00 | 2622.50 | -0.38% | 567,500 |
| 2026-01-06 | 2649.50 | 2669.50 | 2627.00 | 2632.50 | +0.32% | 510,700 |
| 2026-01-05 | 2641.00 | 2650.00 | 2619.00 | 2624.00 | -0.15% | 404,800 |
| 2025-12-30 | 2652.00 | 2657.00 | 2618.00 | 2628.00 | -0.11% | 387,500 |
| 2025-12-29 | 2639.00 | 2644.50 | 2604.50 | 2631.00 | -1.07% | 641,200 |
| 2025-12-26 | 2683.00 | 2688.00 | 2650.00 | 2659.50 | -0.89% | 515,500 |
| 2025-12-25 | 2695.00 | 2703.00 | 2677.00 | 2683.50 | +0.71% | 395,200 |
| 2025-12-24 | 2663.00 | 2682.50 | 2651.50 | 2664.50 | -0.82% | 578,900 |
| 2025-12-23 | 2640.00 | 2694.00 | 2640.00 | 2686.50 | +2.64% | 768,400 |
| 2025-12-22 | 2682.00 | 2686.00 | 2616.00 | 2617.50 | +1.71% | 905,000 |
| 2025-12-19 | 2547.50 | 2583.00 | 2544.50 | 2573.50 | +0.43% | 881,000 |
| 2025-12-18 | 2579.00 | 2595.50 | 2552.00 | 2562.50 | +0.08% | 563,700 |
| 2025-12-17 | 2555.00 | 2574.50 | 2545.50 | 2560.50 | +0.22% | 493,600 |
| 2025-12-16 | 2569.00 | 2577.50 | 2549.00 | 2555.00 | -0.49% | 460,900 |
| 2025-12-15 | 2551.00 | 2578.50 | 2521.50 | 2567.50 | +2.64% | 615,200 |
| 2025-12-12 | 2510.00 | 2524.50 | 2473.50 | 2501.50 | +0.30% | 421,000 |
| 2025-12-11 | 2534.00 | 2540.00 | 2488.50 | 2494.00 | -0.87% | 491,000 |
| 2025-12-10 | 2489.50 | 2516.00 | 2482.50 | 2516.00 | +2.61% | 566,500 |
| 2025-12-09 | 2425.00 | 2463.50 | 2416.50 | 2452.00 | +0.06% | 628,000 |
| 2025-12-08 | 2438.00 | 2455.00 | 2430.00 | 2450.50 | +0.51% | 520,200 |
| 2025-12-05 | 2430.00 | 2454.50 | 2425.50 | 2438.00 | -0.93% | 583,700 |
| 2025-12-04 | 2430.00 | 2461.50 | 2427.00 | 2461.00 | +0.41% | 498,200 |
| 2025-12-03 | 2514.00 | 2515.00 | 2433.50 | 2451.00 | -0.85% | 594,400 |
| 2025-12-02 | 2473.00 | 2494.50 | 2460.00 | 2472.00 | -0.38% | 525,600 |
| 2025-12-01 | 2525.00 | 2537.00 | 2465.00 | 2481.50 | -1.94% | 545,400 |
| 2025-11-28 | 2493.00 | 2539.00 | 2493.00 | 2530.50 | +0.88% | 471,800 |
| 2025-11-27 | 2504.00 | 2528.00 | 2491.50 | 2508.50 | -0.87% | 474,500 |
| 2025-11-26 | 2498.00 | 2530.50 | 2491.50 | 2530.50 | +0.46% | 725,800 |
| 2025-11-25 | 2560.00 | 2567.50 | 2509.00 | 2519.00 | -1.60% | 746,200 |
| 2025-11-21 | 2512.00 | 2578.00 | 2512.00 | 2560.00 | +3.14% | 1,102,500 |
| 2025-11-20 | 2507.50 | 2526.00 | 2482.00 | 2482.00 | -1.41% | 877,900 |
| 2025-11-19 | 2451.00 | 2526.50 | 2449.00 | 2517.50 | +2.73% | 983,000 |
| 2025-11-18 | 2450.00 | 2479.50 | 2428.00 | 2450.50 | +0.18% | 1,035,400 |
| 2025-11-17 | 2410.00 | 2458.50 | 2394.50 | 2446.00 | +0.25% | 978,800 |
| 2025-11-14 | 2351.00 | 2444.00 | 2351.00 | 2440.00 | +2.78% | 1,212,300 |
| 2025-11-13 | 2390.00 | 2390.00 | 2362.00 | 2374.00 | +0.15% | 569,700 |
| 2025-11-12 | 2388.00 | 2397.50 | 2367.00 | 2370.50 | +0.44% | 587,000 |
| 2025-11-11 | 2400.00 | 2414.50 | 2346.50 | 2360.00 | -2.28% | 740,300 |
| 2025-11-10 | 2430.00 | 2433.50 | 2394.50 | 2415.00 | -0.08% | 397,200 |
| 2025-11-07 | 2385.50 | 2428.50 | 2385.50 | 2417.00 | +1.17% | 317,200 |
| 2025-11-06 | 2418.50 | 2418.50 | 2385.50 | 2389.00 | -0.85% | 386,600 |
| 2025-11-05 | 2423.00 | 2428.00 | 2373.00 | 2409.50 | -0.72% | 628,900 |
| 2025-11-04 | 2425.00 | 2430.00 | 2377.50 | 2427.00 | +1.59% | 582,000 |
| 2025-10-31 | 2417.50 | 2430.50 | 2375.00 | 2389.00 | -0.69% | 699,000 |
| 2025-10-30 | 2370.00 | 2405.50 | 2364.00 | 2405.50 | +2.10% | 801,100 |
| 2025-10-29 | 2416.50 | 2422.00 | 2356.00 | 2356.00 | -3.01% | 582,700 |
| 2025-10-28 | 2464.00 | 2471.50 | 2425.00 | 2429.00 | -2.12% | 516,900 |
| 2025-10-27 | 2461.00 | 2491.00 | 2459.00 | 2481.50 | +0.92% | 433,500 |
| 2025-10-24 | 2488.00 | 2495.00 | 2450.00 | 2459.00 | -0.49% | 501,700 |
| 2025-10-23 | 2495.00 | 2504.50 | 2465.50 | 2471.00 | -0.48% | 362,000 |
| 2025-10-22 | 2478.00 | 2499.50 | 2476.50 | 2483.00 | -0.10% | 465,800 |
| 2025-10-21 | 2461.00 | 2501.50 | 2461.00 | 2485.50 | +0.63% | 420,700 |
| 2025-10-20 | 2494.00 | 2503.00 | 2470.00 | 2470.00 | +0.71% | 335,900 |
| 2025-10-17 | 2450.00 | 2461.00 | 2435.50 | 2452.50 | +0.64% | 455,700 |
| 2025-10-16 | 2438.00 | 2446.00 | 2425.50 | 2437.00 | +0.58% | 386,200 |
| 2025-10-15 | 2415.00 | 2433.50 | 2413.50 | 2423.00 | +1.04% | 480,100 |
| 2025-10-14 | 2369.50 | 2424.00 | 2362.00 | 2398.00 | -0.89% | 712,300 |
| 2025-10-10 | 2444.00 | 2448.00 | 2405.50 | 2419.50 | -1.83% | 755,700 |
| 2025-10-09 | 2464.00 | 2476.00 | 2445.50 | 2464.50 | -0.79% | 621,700 |
| 2025-10-08 | 2474.50 | 2494.00 | 2464.00 | 2484.00 | +1.14% | 588,100 |
| 2025-10-07 | 2429.50 | 2460.00 | 2416.50 | 2456.00 | +0.27% | 501,500 |
| 2025-10-06 | 2517.00 | 2518.50 | 2437.00 | 2449.50 | -1.15% | 876,400 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+22.23%）。最も弱い月：2月（-9.30%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ROHTO PHARMACEUTICAL CO.,LTD.（4527.T）の直近終値は？
2026-10-16 時点で 2946.50。Closelookデータレイクの日次価格記録より。
4527.T の52週高値・安値は？
直近52週間で高値 3122.00、安値 2218.50（2026-10-16 時点）。
ROHTO PHARMACEUTICAL CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、4527.T の最も強い月は 8月（平均 +22.23%）、最も弱い月は 2月（平均 -9.30%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。