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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 6,330.0 | 6,420.0 | 6,320.0 | 6,410.0 | 6,410.0 | 165,000 |
| 2017/03/15 | 6,310.0 | 6,370.0 | 6,280.0 | 6,350.0 | 6,350.0 | 117,500 |
| 2017/03/14 | 6,300.0 | 6,340.0 | 6,250.0 | 6,330.0 | 6,330.0 | 125,700 |
| 2017/03/13 | 6,290.0 | 6,310.0 | 6,260.0 | 6,300.0 | 6,300.0 | 126,200 |
| 2017/03/10 | 6,190.0 | 6,250.0 | 6,180.0 | 6,230.0 | 6,230.0 | 207,300 |
| 2017/03/09 | 6,140.0 | 6,170.0 | 6,090.0 | 6,150.0 | 6,150.0 | 154,400 |
| 2017/03/08 | 6,150.0 | 6,170.0 | 6,090.0 | 6,090.0 | 6,090.0 | 183,200 |
| 2017/03/07 | 6,130.0 | 6,170.0 | 6,100.0 | 6,160.0 | 6,160.0 | 127,800 |
| 2017/03/06 | 6,100.0 | 6,160.0 | 6,090.0 | 6,130.0 | 6,130.0 | 181,600 |
| 2017/03/03 | 6,130.0 | 6,160.0 | 6,100.0 | 6,130.0 | 6,130.0 | 166,200 |
| 2017/03/02 | 6,150.0 | 6,160.0 | 6,120.0 | 6,140.0 | 6,140.0 | 160,400 |
| 2017/03/01 | 6,020.0 | 6,120.0 | 6,020.0 | 6,090.0 | 6,090.0 | 165,700 |
| 2017/02/28 | 6,080.0 | 6,130.0 | 6,040.0 | 6,040.0 | 6,040.0 | 235,000 |
| 2017/02/27 | 5,970.0 | 6,050.0 | 5,960.0 | 6,020.0 | 6,020.0 | 148,100 |
| 2017/02/24 | 5,940.0 | 6,040.0 | 5,930.0 | 6,010.0 | 6,010.0 | 99,300 |
| 2017/02/23 | 5,920.0 | 5,970.0 | 5,910.0 | 5,960.0 | 5,960.0 | 115,200 |
| 2017/02/22 | 5,910.0 | 5,920.0 | 5,840.0 | 5,920.0 | 5,920.0 | 114,500 |
| 2017/02/21 | 5,830.0 | 5,910.0 | 5,820.0 | 5,910.0 | 5,910.0 | 128,100 |
| 2017/02/20 | 5,830.0 | 5,890.0 | 5,790.0 | 5,880.0 | 5,880.0 | 99,200 |
| 2017/02/17 | 5,860.0 | 5,920.0 | 5,820.0 | 5,900.0 | 5,900.0 | 151,300 |
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。
