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) |
|---|---|---|---|---|---|---|
| 2016/09/16 | 6,030.0 | 6,160.0 | 6,010.0 | 6,140.0 | 6,140.0 | 128,700 |
| 2016/09/15 | 5,910.0 | 6,010.0 | 5,910.0 | 5,990.0 | 5,990.0 | 122,500 |
| 2016/09/14 | 5,970.0 | 5,980.0 | 5,910.0 | 5,920.0 | 5,920.0 | 111,700 |
| 2016/09/13 | 5,970.0 | 6,020.0 | 5,940.0 | 5,990.0 | 5,990.0 | 114,200 |
| 2016/09/12 | 5,880.0 | 5,960.0 | 5,860.0 | 5,870.0 | 5,870.0 | 134,900 |
| 2016/09/09 | 6,050.0 | 6,060.0 | 5,930.0 | 5,940.0 | 5,940.0 | 127,300 |
| 2016/09/08 | 5,950.0 | 6,060.0 | 5,910.0 | 6,050.0 | 6,050.0 | 163,900 |
| 2016/09/07 | 5,940.0 | 6,020.0 | 5,930.0 | 5,940.0 | 5,940.0 | 147,600 |
| 2016/09/06 | 5,840.0 | 5,960.0 | 5,820.0 | 5,940.0 | 5,940.0 | 128,200 |
| 2016/09/05 | 6,050.0 | 6,080.0 | 5,820.0 | 5,840.0 | 5,840.0 | 192,900 |
| 2016/09/02 | 5,950.0 | 6,040.0 | 5,950.0 | 6,030.0 | 6,030.0 | 103,600 |
| 2016/09/01 | 5,850.0 | 5,970.0 | 5,820.0 | 5,940.0 | 5,940.0 | 135,100 |
| 2016/08/31 | 5,850.0 | 5,860.0 | 5,780.0 | 5,840.0 | 5,840.0 | 135,000 |
| 2016/08/30 | 5,860.0 | 5,870.0 | 5,800.0 | 5,810.0 | 5,810.0 | 141,900 |
| 2016/08/29 | 6,090.0 | 6,090.0 | 5,900.0 | 5,930.0 | 5,930.0 | 105,500 |
| 2016/08/26 | 6,000.0 | 6,010.0 | 5,900.0 | 5,920.0 | 5,920.0 | 132,600 |
| 2016/08/25 | 6,050.0 | 6,100.0 | 6,020.0 | 6,080.0 | 6,080.0 | 139,300 |
| 2016/08/24 | 6,040.0 | 6,170.0 | 5,990.0 | 6,050.0 | 6,050.0 | 193,900 |
| 2016/08/23 | 5,800.0 | 5,990.0 | 5,800.0 | 5,940.0 | 5,940.0 | 171,000 |
| 2016/08/22 | 5,900.0 | 5,950.0 | 5,790.0 | 5,840.0 | 5,840.0 | 242,400 |
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。
