3,973円
科研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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 5,760.0 | 5,840.0 | 5,630.0 | 5,830.0 | 5,830.0 | 342,000 |
| 2017/11/07 | 5,720.0 | 5,880.0 | 5,690.0 | 5,840.0 | 5,840.0 | 220,400 |
| 2017/11/06 | 5,720.0 | 5,870.0 | 5,660.0 | 5,700.0 | 5,700.0 | 326,000 |
| 2017/11/02 | 5,870.0 | 5,880.0 | 5,790.0 | 5,790.0 | 5,790.0 | 136,800 |
| 2017/11/01 | 5,780.0 | 5,850.0 | 5,770.0 | 5,820.0 | 5,820.0 | 175,800 |
| 2017/10/31 | 5,680.0 | 5,750.0 | 5,670.0 | 5,740.0 | 5,740.0 | 130,100 |
| 2017/10/30 | 5,770.0 | 5,790.0 | 5,730.0 | 5,730.0 | 5,730.0 | 362,000 |
| 2017/10/27 | 5,820.0 | 5,830.0 | 5,770.0 | 5,810.0 | 5,810.0 | 178,600 |
| 2017/10/26 | 5,870.0 | 5,870.0 | 5,800.0 | 5,830.0 | 5,830.0 | 93,800 |
| 2017/10/25 | 5,920.0 | 5,920.0 | 5,830.0 | 5,840.0 | 5,840.0 | 109,100 |
| 2017/10/24 | 5,860.0 | 5,910.0 | 5,860.0 | 5,890.0 | 5,890.0 | 112,700 |
| 2017/10/23 | 5,940.0 | 5,940.0 | 5,870.0 | 5,880.0 | 5,880.0 | 126,200 |
| 2017/10/20 | 5,940.0 | 5,940.0 | 5,860.0 | 5,910.0 | 5,910.0 | 136,200 |
| 2017/10/19 | 5,950.0 | 5,960.0 | 5,890.0 | 5,920.0 | 5,920.0 | 133,300 |
| 2017/10/18 | 5,780.0 | 5,940.0 | 5,780.0 | 5,920.0 | 5,920.0 | 276,000 |
| 2017/10/17 | 5,720.0 | 5,740.0 | 5,680.0 | 5,740.0 | 5,740.0 | 159,700 |
| 2017/10/16 | 5,700.0 | 5,740.0 | 5,680.0 | 5,720.0 | 5,720.0 | 248,400 |
| 2017/10/13 | 5,680.0 | 5,710.0 | 5,640.0 | 5,680.0 | 5,680.0 | 192,900 |
| 2017/10/12 | 5,720.0 | 5,720.0 | 5,680.0 | 5,700.0 | 5,700.0 | 206,600 |
| 2017/10/11 | 5,710.0 | 5,750.0 | 5,680.0 | 5,690.0 | 5,690.0 | 167,600 |
おすすめ条件でスクリーニングされた銘柄を見る
科研製薬の取引履歴を振り返りませんか？
科研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。
