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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,320.0 | 5,480.0 | 5,240.0 | 5,260.0 | 1,753.3 | 1,385,800 |
| 2018/02/06 | 5,320.0 | 5,340.0 | 5,090.0 | 5,220.0 | 1,739.9 | 2,274,000 |
| 2018/02/05 | 5,500.0 | 5,610.0 | 5,440.0 | 5,530.0 | 1,843.3 | 1,513,000 |
| 2018/02/02 | 5,920.0 | 5,940.0 | 5,650.0 | 5,670.0 | 1,889.9 | 1,862,800 |
| 2018/02/01 | 5,750.0 | 6,010.0 | 5,750.0 | 5,990.0 | 1,996.6 | 881,100 |
| 2018/01/31 | 5,810.0 | 5,830.0 | 5,760.0 | 5,770.0 | 1,923.3 | 731,200 |
| 2018/01/30 | 5,880.0 | 5,950.0 | 5,800.0 | 5,830.0 | 1,943.3 | 820,300 |
| 2018/01/29 | 5,970.0 | 6,020.0 | 5,880.0 | 5,900.0 | 1,966.6 | 660,200 |
| 2018/01/26 | 5,960.0 | 6,080.0 | 5,950.0 | 5,990.0 | 1,996.6 | 831,200 |
| 2018/01/25 | 5,980.0 | 6,020.0 | 5,950.0 | 5,960.0 | 1,986.6 | 698,900 |
| 2018/01/24 | 5,870.0 | 5,990.0 | 5,870.0 | 5,970.0 | 1,989.9 | 667,600 |
| 2018/01/23 | 5,880.0 | 5,980.0 | 5,870.0 | 5,930.0 | 1,976.6 | 915,200 |
| 2018/01/22 | 5,850.0 | 5,880.0 | 5,800.0 | 5,880.0 | 1,959.9 | 586,100 |
| 2018/01/19 | 5,820.0 | 5,900.0 | 5,820.0 | 5,880.0 | 1,959.9 | 762,200 |
| 2018/01/18 | 5,830.0 | 5,880.0 | 5,760.0 | 5,780.0 | 1,926.6 | 1,295,000 |
| 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 |
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。
