7,992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) |
|---|---|---|---|---|---|---|
| 2020/03/27 | 11,855.0 | 11,890.0 | 11,265.0 | 11,600.0 | 3,866.6 | 1,992,800 |
| 2020/03/26 | 11,390.0 | 11,470.0 | 11,105.0 | 11,275.0 | 3,758.2 | 1,336,200 |
| 2020/03/25 | 11,950.0 | 11,950.0 | 11,225.0 | 11,530.0 | 3,843.2 | 1,818,800 |
| 2020/03/24 | 12,635.0 | 12,700.0 | 11,335.0 | 11,650.0 | 3,883.2 | 1,826,800 |
| 2020/03/23 | 11,960.0 | 12,465.0 | 11,725.0 | 12,115.0 | 4,038.2 | 2,316,800 |
| 2020/03/19 | 11,300.0 | 12,035.0 | 11,100.0 | 11,960.0 | 3,986.6 | 2,649,500 |
| 2020/03/18 | 11,300.0 | 11,450.0 | 10,665.0 | 10,710.0 | 3,569.9 | 1,950,100 |
| 2020/03/17 | 10,365.0 | 11,350.0 | 10,125.0 | 11,055.0 | 3,684.9 | 2,565,600 |
| 2020/03/16 | 10,375.0 | 10,705.0 | 10,240.0 | 10,500.0 | 3,499.9 | 1,457,500 |
| 2020/03/13 | 9,876.0 | 10,580.0 | 9,520.0 | 10,205.0 | 3,401.6 | 2,458,700 |
| 2020/03/12 | 10,940.0 | 11,125.0 | 10,640.0 | 10,750.0 | 3,583.2 | 1,742,800 |
| 2020/03/11 | 11,060.0 | 11,155.0 | 10,875.0 | 10,955.0 | 3,651.6 | 1,243,700 |
| 2020/03/10 | 11,070.0 | 11,305.0 | 10,910.0 | 11,225.0 | 3,741.6 | 1,498,000 |
| 2020/03/09 | 11,100.0 | 11,175.0 | 10,780.0 | 11,020.0 | 3,673.2 | 1,495,700 |
| 2020/03/06 | 11,435.0 | 11,465.0 | 11,210.0 | 11,310.0 | 3,769.9 | 1,387,700 |
| 2020/03/05 | 11,475.0 | 11,630.0 | 11,410.0 | 11,460.0 | 3,819.9 | 1,564,900 |
| 2020/03/04 | 11,350.0 | 11,455.0 | 11,265.0 | 11,285.0 | 3,761.6 | 948,500 |
| 2020/03/03 | 11,710.0 | 11,865.0 | 11,405.0 | 11,405.0 | 3,801.6 | 1,458,100 |
| 2020/03/02 | 11,300.0 | 11,535.0 | 11,110.0 | 11,480.0 | 3,826.6 | 1,652,400 |
| 2020/02/28 | 11,585.0 | 11,825.0 | 11,475.0 | 11,715.0 | 3,904.9 | 2,279,600 |
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。
