12,290円
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) |
|---|---|---|---|---|---|---|
| 2018/01/17 | 5,710.0 | 5,780.0 | 5,700.0 | 5,730.0 | 1,909.9 | 944,000 |
| 2018/01/16 | 5,760.0 | 5,830.0 | 5,750.0 | 5,810.0 | 1,936.6 | 442,900 |
| 2018/01/15 | 5,770.0 | 5,840.0 | 5,730.0 | 5,760.0 | 1,919.9 | 835,800 |
| 2018/01/12 | 5,860.0 | 5,870.0 | 5,770.0 | 5,790.0 | 1,929.9 | 904,400 |
| 2018/01/11 | 5,900.0 | 5,910.0 | 5,840.0 | 5,880.0 | 1,959.9 | 580,200 |
| 2018/01/10 | 5,930.0 | 5,940.0 | 5,870.0 | 5,900.0 | 1,966.6 | 473,400 |
| 2018/01/09 | 6,000.0 | 6,000.0 | 5,890.0 | 5,910.0 | 1,969.9 | 703,000 |
| 2018/01/05 | 5,930.0 | 5,970.0 | 5,880.0 | 5,960.0 | 1,986.6 | 759,200 |
| 2018/01/04 | 5,770.0 | 5,900.0 | 5,720.0 | 5,890.0 | 1,963.3 | 1,152,000 |
| 2017/12/29 | 5,770.0 | 5,790.0 | 5,730.0 | 5,770.0 | 1,923.3 | 366,100 |
| 2017/12/28 | 5,780.0 | 5,830.0 | 5,750.0 | 5,770.0 | 1,923.3 | 436,900 |
| 2017/12/27 | 5,800.0 | 5,810.0 | 5,760.0 | 5,770.0 | 1,923.3 | 425,000 |
| 2017/12/26 | 5,900.0 | 5,900.0 | 5,810.0 | 5,820.0 | 1,939.9 | 363,900 |
| 2017/12/25 | 5,850.0 | 5,890.0 | 5,840.0 | 5,870.0 | 1,956.6 | 317,000 |
| 2017/12/22 | 5,770.0 | 5,870.0 | 5,750.0 | 5,850.0 | 1,949.9 | 613,700 |
| 2017/12/21 | 5,770.0 | 5,840.0 | 5,750.0 | 5,820.0 | 1,939.9 | 642,400 |
| 2017/12/20 | 5,800.0 | 5,850.0 | 5,790.0 | 5,820.0 | 1,939.9 | 537,500 |
| 2017/12/19 | 5,870.0 | 5,880.0 | 5,790.0 | 5,800.0 | 1,933.3 | 616,700 |
| 2017/12/18 | 5,870.0 | 5,910.0 | 5,850.0 | 5,910.0 | 1,969.9 | 765,800 |
| 2017/12/15 | 5,820.0 | 5,900.0 | 5,810.0 | 5,870.0 | 1,956.6 | 1,210,500 |
おすすめ条件でスクリーニングされた銘柄を見る
中外製薬の取引履歴を振り返りませんか？
中外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。
