3,990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) |
|---|---|---|---|---|---|---|
| 2017/05/30 | 6,570.0 | 6,590.0 | 6,510.0 | 6,530.0 | 6,530.0 | 116,900 |
| 2017/05/29 | 6,560.0 | 6,590.0 | 6,510.0 | 6,520.0 | 6,520.0 | 105,000 |
| 2017/05/26 | 6,580.0 | 6,600.0 | 6,540.0 | 6,560.0 | 6,560.0 | 131,000 |
| 2017/05/25 | 6,580.0 | 6,630.0 | 6,550.0 | 6,570.0 | 6,570.0 | 105,600 |
| 2017/05/24 | 6,600.0 | 6,610.0 | 6,510.0 | 6,560.0 | 6,560.0 | 184,000 |
| 2017/05/23 | 6,620.0 | 6,650.0 | 6,560.0 | 6,600.0 | 6,600.0 | 146,700 |
| 2017/05/22 | 6,600.0 | 6,600.0 | 6,530.0 | 6,560.0 | 6,560.0 | 153,800 |
| 2017/05/19 | 6,680.0 | 6,680.0 | 6,560.0 | 6,610.0 | 6,610.0 | 154,300 |
| 2017/05/18 | 6,750.0 | 6,800.0 | 6,630.0 | 6,680.0 | 6,680.0 | 195,500 |
| 2017/05/17 | 6,680.0 | 6,710.0 | 6,610.0 | 6,650.0 | 6,650.0 | 155,600 |
| 2017/05/16 | 6,800.0 | 6,820.0 | 6,670.0 | 6,710.0 | 6,710.0 | 211,500 |
| 2017/05/15 | 6,730.0 | 6,780.0 | 6,720.0 | 6,770.0 | 6,770.0 | 188,900 |
| 2017/05/12 | 6,760.0 | 6,830.0 | 6,740.0 | 6,770.0 | 6,770.0 | 192,700 |
| 2017/05/11 | 6,870.0 | 6,880.0 | 6,740.0 | 6,770.0 | 6,770.0 | 275,900 |
| 2017/05/10 | 6,940.0 | 6,970.0 | 6,650.0 | 6,890.0 | 6,890.0 | 494,000 |
| 2017/05/09 | 6,810.0 | 6,950.0 | 6,800.0 | 6,950.0 | 6,950.0 | 151,000 |
| 2017/05/08 | 6,810.0 | 6,900.0 | 6,810.0 | 6,870.0 | 6,870.0 | 272,900 |
| 2017/05/02 | 6,690.0 | 6,740.0 | 6,680.0 | 6,710.0 | 6,710.0 | 119,600 |
| 2017/05/01 | 6,610.0 | 6,670.0 | 6,580.0 | 6,670.0 | 6,670.0 | 157,100 |
| 2017/04/28 | 6,550.0 | 6,610.0 | 6,540.0 | 6,610.0 | 6,610.0 | 144,100 |
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。
