1,550円
参天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) |
---|---|---|---|---|---|---|
2024/05/07 | 1,534.0 | 1,537.5 | 1,519.5 | 1,527.0 | 1,527.0 | 1,115,500 |
2024/05/02 | 1,532.5 | 1,533.0 | 1,518.5 | 1,529.0 | 1,529.0 | 836,100 |
2024/05/01 | 1,512.5 | 1,535.5 | 1,512.5 | 1,523.0 | 1,523.0 | 1,039,300 |
2024/04/30 | 1,524.5 | 1,535.0 | 1,503.0 | 1,524.5 | 1,524.5 | 1,133,600 |
2024/04/26 | 1,475.0 | 1,512.5 | 1,460.5 | 1,512.5 | 1,512.5 | 2,723,000 |
2024/04/25 | 1,525.0 | 1,527.5 | 1,484.0 | 1,491.5 | 1,491.5 | 1,366,700 |
2024/04/24 | 1,503.0 | 1,516.5 | 1,493.5 | 1,505.0 | 1,505.0 | 2,396,700 |
2024/04/23 | 1,492.0 | 1,510.0 | 1,484.0 | 1,508.0 | 1,508.0 | 2,191,700 |
2024/04/22 | 1,467.0 | 1,481.5 | 1,460.0 | 1,471.0 | 1,471.0 | 1,024,000 |
2024/04/19 | 1,445.0 | 1,463.5 | 1,427.0 | 1,452.5 | 1,452.5 | 1,632,300 |
2024/04/18 | 1,440.0 | 1,454.0 | 1,437.0 | 1,443.0 | 1,443.0 | 1,622,000 |
2024/04/17 | 1,450.0 | 1,460.0 | 1,436.0 | 1,450.5 | 1,450.5 | 1,390,800 |
2024/04/16 | 1,430.5 | 1,448.0 | 1,414.0 | 1,440.5 | 1,440.5 | 1,271,200 |
2024/04/15 | 1,439.0 | 1,448.5 | 1,432.0 | 1,440.5 | 1,440.5 | 654,300 |
2024/04/12 | 1,447.0 | 1,463.5 | 1,446.5 | 1,455.0 | 1,455.0 | 1,103,900 |
2024/04/11 | 1,440.0 | 1,458.0 | 1,433.5 | 1,447.0 | 1,447.0 | 1,218,500 |
2024/04/10 | 1,451.0 | 1,470.0 | 1,447.0 | 1,449.0 | 1,449.0 | 878,100 |
2024/04/09 | 1,440.0 | 1,459.5 | 1,432.0 | 1,449.0 | 1,449.0 | 1,067,500 |
2024/04/08 | 1,480.0 | 1,491.5 | 1,434.5 | 1,443.5 | 1,443.5 | 1,731,600 |
2024/04/05 | 1,452.0 | 1,488.0 | 1,448.0 | 1,486.5 | 1,486.5 | 1,776,000 |
参天製薬の取引履歴を振り返りませんか?
参天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。