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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 5,840.0 | 5,890.0 | 5,820.0 | 5,880.0 | 1,959.9 | 941,500 |
| 2017/12/06 | 5,910.0 | 5,950.0 | 5,800.0 | 5,830.0 | 1,943.3 | 1,315,700 |
| 2017/12/05 | 5,810.0 | 5,940.0 | 5,790.0 | 5,900.0 | 1,966.6 | 947,400 |
| 2017/12/04 | 5,890.0 | 5,940.0 | 5,830.0 | 5,850.0 | 1,949.9 | 745,600 |
| 2017/12/01 | 5,830.0 | 5,880.0 | 5,790.0 | 5,870.0 | 1,956.6 | 948,200 |
| 2017/11/30 | 5,750.0 | 5,820.0 | 5,700.0 | 5,810.0 | 1,936.6 | 1,279,300 |
| 2017/11/29 | 5,680.0 | 5,710.0 | 5,640.0 | 5,700.0 | 1,899.9 | 749,300 |
| 2017/11/28 | 5,670.0 | 5,780.0 | 5,660.0 | 5,750.0 | 1,916.6 | 880,500 |
| 2017/11/27 | 5,640.0 | 5,690.0 | 5,610.0 | 5,680.0 | 1,893.3 | 651,700 |
| 2017/11/24 | 5,560.0 | 5,650.0 | 5,510.0 | 5,620.0 | 1,873.3 | 629,700 |
| 2017/11/22 | 5,690.0 | 5,700.0 | 5,620.0 | 5,620.0 | 1,873.3 | 814,600 |
| 2017/11/21 | 5,610.0 | 5,670.0 | 5,530.0 | 5,630.0 | 1,876.6 | 1,049,600 |
| 2017/11/20 | 5,530.0 | 5,580.0 | 5,490.0 | 5,510.0 | 1,836.6 | 800,700 |
| 2017/11/17 | 5,780.0 | 5,790.0 | 5,570.0 | 5,600.0 | 1,866.6 | 1,487,900 |
| 2017/11/16 | 5,530.0 | 5,730.0 | 5,440.0 | 5,710.0 | 1,903.3 | 1,157,300 |
| 2017/11/15 | 5,450.0 | 5,550.0 | 5,420.0 | 5,490.0 | 1,829.9 | 961,700 |
| 2017/11/14 | 5,390.0 | 5,540.0 | 5,380.0 | 5,460.0 | 1,819.9 | 739,100 |
| 2017/11/13 | 5,430.0 | 5,470.0 | 5,400.0 | 5,420.0 | 1,806.6 | 695,300 |
| 2017/11/10 | 5,410.0 | 5,510.0 | 5,400.0 | 5,480.0 | 1,826.6 | 1,138,800 |
| 2017/11/09 | 5,680.0 | 5,690.0 | 5,430.0 | 5,500.0 | 1,833.3 | 1,599,900 |
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。
