中外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)
2020/03/30 11,715.0 12,405.0 11,690.0 12,405.0 12,405.0 1,588,500
2020/03/27 11,855.0 11,890.0 11,265.0 11,600.0 11,600.0 1,992,800
2020/03/26 11,390.0 11,470.0 11,105.0 11,275.0 11,275.0 1,336,200
2020/03/25 11,950.0 11,950.0 11,225.0 11,530.0 11,530.0 1,818,800
2020/03/24 12,635.0 12,700.0 11,335.0 11,650.0 11,650.0 1,826,800
2020/03/23 11,960.0 12,465.0 11,725.0 12,115.0 12,115.0 2,316,800
2020/03/19 11,300.0 12,035.0 11,100.0 11,960.0 11,960.0 2,649,500
2020/03/18 11,300.0 11,450.0 10,665.0 10,710.0 10,710.0 1,950,100
2020/03/17 10,365.0 11,350.0 10,125.0 11,055.0 11,055.0 2,565,600
2020/03/16 10,375.0 10,705.0 10,240.0 10,500.0 10,500.0 1,457,500
2020/03/13 9,876.0 10,580.0 9,520.0 10,205.0 10,205.0 2,458,700
2020/03/12 10,940.0 11,125.0 10,640.0 10,750.0 10,750.0 1,742,800
2020/03/11 11,060.0 11,155.0 10,875.0 10,955.0 10,955.0 1,243,700
2020/03/10 11,070.0 11,305.0 10,910.0 11,225.0 11,225.0 1,498,000
2020/03/09 11,100.0 11,175.0 10,780.0 11,020.0 11,020.0 1,495,700
2020/03/06 11,435.0 11,465.0 11,210.0 11,310.0 11,310.0 1,387,700
2020/03/05 11,475.0 11,630.0 11,410.0 11,460.0 11,460.0 1,564,900
2020/03/04 11,350.0 11,455.0 11,265.0 11,285.0 11,285.0 948,500
2020/03/03 11,710.0 11,865.0 11,405.0 11,405.0 11,405.0 1,458,100
2020/03/02 11,300.0 11,535.0 11,110.0 11,480.0 11,480.0 1,652,400

さらに表示

  • 最近見た銘柄
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

19,084.97

-304.45

TOPIX

1,435.54

-23.95

JASDAQ

133.24

-2.20

米ドル/円

108.09

+0.40

ユーロ/円

119.23

-0.47

WTI原油

21.51

-1.09

NY金

1,625.0

-26.20

ヤフーファイナンスお勧め
公式アプリ
国内最大級の株と投資の総合アプリ
掲示板
投資家の売りたい買いたいが一目でわかる
投資信託
利益とリスクでの検索や注目の投信をご紹介