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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 6,280.0 | 6,280.0 | 6,130.0 | 6,150.0 | 6,150.0 | 142,200 |
| 2017/04/13 | 6,260.0 | 6,280.0 | 6,220.0 | 6,260.0 | 6,260.0 | 149,800 |
| 2017/04/12 | 6,230.0 | 6,260.0 | 6,180.0 | 6,260.0 | 6,260.0 | 200,400 |
| 2017/04/11 | 6,310.0 | 6,340.0 | 6,270.0 | 6,330.0 | 6,330.0 | 183,500 |
| 2017/04/10 | 6,460.0 | 6,480.0 | 6,300.0 | 6,330.0 | 6,330.0 | 231,900 |
| 2017/04/07 | 6,450.0 | 6,490.0 | 6,360.0 | 6,480.0 | 6,480.0 | 208,100 |
| 2017/04/06 | 6,430.0 | 6,450.0 | 6,310.0 | 6,350.0 | 6,350.0 | 218,400 |
| 2017/04/05 | 6,400.0 | 6,460.0 | 6,380.0 | 6,460.0 | 6,460.0 | 143,500 |
| 2017/04/04 | 6,380.0 | 6,460.0 | 6,350.0 | 6,380.0 | 6,380.0 | 258,100 |
| 2017/04/03 | 6,300.0 | 6,430.0 | 6,290.0 | 6,400.0 | 6,400.0 | 182,700 |
| 2017/03/31 | 6,400.0 | 6,460.0 | 6,290.0 | 6,290.0 | 6,290.0 | 208,500 |
| 2017/03/30 | 6,540.0 | 6,540.0 | 6,390.0 | 6,390.0 | 6,390.0 | 171,400 |
| 2017/03/29 | 6,610.0 | 6,640.0 | 6,500.0 | 6,530.0 | 6,530.0 | 191,200 |
| 2017/03/28 | 6,550.0 | 6,660.0 | 6,540.0 | 6,640.0 | 6,640.0 | 185,900 |
| 2017/03/27 | 6,530.0 | 6,560.0 | 6,470.0 | 6,510.0 | 6,510.0 | 107,500 |
| 2017/03/24 | 6,460.0 | 6,570.0 | 6,430.0 | 6,550.0 | 6,550.0 | 141,700 |
| 2017/03/23 | 6,380.0 | 6,450.0 | 6,320.0 | 6,450.0 | 6,450.0 | 157,700 |
| 2017/03/22 | 6,380.0 | 6,420.0 | 6,350.0 | 6,370.0 | 6,370.0 | 157,900 |
| 2017/03/21 | 6,410.0 | 6,450.0 | 6,400.0 | 6,430.0 | 6,430.0 | 120,900 |
| 2017/03/17 | 6,350.0 | 6,420.0 | 6,330.0 | 6,410.0 | 6,410.0 | 169,100 |
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。
