3,417円
持田製薬の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/28 | 3,250.0 | 3,260.0 | 3,180.0 | 3,195.0 | 3,195.0 | 37,900 |
2024/03/27 | 3,260.0 | 3,305.0 | 3,260.0 | 3,290.0 | 3,290.0 | 41,800 |
2024/03/26 | 3,235.0 | 3,245.0 | 3,215.0 | 3,235.0 | 3,235.0 | 22,500 |
2024/03/25 | 3,265.0 | 3,290.0 | 3,235.0 | 3,235.0 | 3,235.0 | 28,100 |
2024/03/22 | 3,290.0 | 3,290.0 | 3,235.0 | 3,285.0 | 3,285.0 | 28,600 |
2024/03/21 | 3,310.0 | 3,315.0 | 3,285.0 | 3,290.0 | 3,290.0 | 21,700 |
2024/03/19 | 3,270.0 | 3,305.0 | 3,260.0 | 3,290.0 | 3,290.0 | 30,700 |
2024/03/18 | 3,270.0 | 3,280.0 | 3,260.0 | 3,275.0 | 3,275.0 | 19,600 |
2024/03/15 | 3,175.0 | 3,255.0 | 3,175.0 | 3,250.0 | 3,250.0 | 37,800 |
2024/03/14 | 3,185.0 | 3,195.0 | 3,150.0 | 3,185.0 | 3,185.0 | 27,600 |
2024/03/13 | 3,190.0 | 3,190.0 | 3,155.0 | 3,170.0 | 3,170.0 | 23,000 |
2024/03/12 | 3,195.0 | 3,195.0 | 3,155.0 | 3,190.0 | 3,190.0 | 24,600 |
2024/03/11 | 3,230.0 | 3,240.0 | 3,160.0 | 3,195.0 | 3,195.0 | 29,600 |
2024/03/08 | 3,240.0 | 3,320.0 | 3,240.0 | 3,270.0 | 3,270.0 | 78,900 |
2024/03/07 | 3,275.0 | 3,275.0 | 3,230.0 | 3,245.0 | 3,245.0 | 28,600 |
2024/03/06 | 3,225.0 | 3,285.0 | 3,225.0 | 3,260.0 | 3,260.0 | 34,500 |
2024/03/05 | 3,230.0 | 3,230.0 | 3,190.0 | 3,225.0 | 3,225.0 | 45,900 |
2024/03/04 | 3,240.0 | 3,265.0 | 3,205.0 | 3,235.0 | 3,235.0 | 24,200 |
2024/03/01 | 3,270.0 | 3,270.0 | 3,225.0 | 3,240.0 | 3,240.0 | 16,900 |
持田製薬の取引履歴を振り返りませんか?
持田製薬の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。