7,994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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,630.0 | 5,690.0 | 5,580.0 | 5,660.0 | 1,886.6 | 499,900 |
| 2018/07/03 | 5,600.0 | 5,640.0 | 5,550.0 | 5,610.0 | 1,869.9 | 848,400 |
| 2018/07/02 | 5,740.0 | 5,750.0 | 5,570.0 | 5,600.0 | 1,866.6 | 809,500 |
| 2018/06/29 | 5,800.0 | 5,840.0 | 5,720.0 | 5,810.0 | 1,936.6 | 731,700 |
| 2018/06/28 | 5,880.0 | 5,910.0 | 5,740.0 | 5,790.0 | 1,929.9 | 848,100 |
| 2018/06/27 | 5,860.0 | 5,970.0 | 5,860.0 | 5,890.0 | 1,963.3 | 552,300 |
| 2018/06/26 | 5,850.0 | 5,980.0 | 5,840.0 | 5,930.0 | 1,976.6 | 586,800 |
| 2018/06/25 | 6,030.0 | 6,030.0 | 5,890.0 | 5,900.0 | 1,966.6 | 703,500 |
| 2018/06/22 | 6,010.0 | 6,040.0 | 5,970.0 | 6,020.0 | 2,006.6 | 760,400 |
| 2018/06/21 | 6,020.0 | 6,080.0 | 5,970.0 | 5,980.0 | 1,993.3 | 783,400 |
| 2018/06/20 | 5,930.0 | 6,020.0 | 5,880.0 | 6,000.0 | 1,999.9 | 832,900 |
| 2018/06/19 | 5,970.0 | 6,000.0 | 5,860.0 | 5,910.0 | 1,969.9 | 746,500 |
| 2018/06/18 | 6,040.0 | 6,050.0 | 5,970.0 | 6,010.0 | 2,003.3 | 406,000 |
| 2018/06/15 | 6,010.0 | 6,040.0 | 5,980.0 | 6,020.0 | 2,006.6 | 857,500 |
| 2018/06/14 | 5,950.0 | 5,970.0 | 5,900.0 | 5,930.0 | 1,976.6 | 611,900 |
| 2018/06/13 | 6,030.0 | 6,040.0 | 5,980.0 | 6,000.0 | 1,999.9 | 464,300 |
| 2018/06/12 | 6,000.0 | 6,030.0 | 5,950.0 | 6,000.0 | 1,999.9 | 700,400 |
| 2018/06/11 | 5,960.0 | 6,030.0 | 5,940.0 | 5,980.0 | 1,993.3 | 475,700 |
| 2018/06/08 | 5,920.0 | 5,960.0 | 5,900.0 | 5,920.0 | 1,973.3 | 1,103,500 |
| 2018/06/07 | 5,950.0 | 5,960.0 | 5,910.0 | 5,910.0 | 1,969.9 | 743,800 |
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。
