3,991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) |
|---|---|---|---|---|---|---|
| 2016/10/04 | 6,320.0 | 6,370.0 | 6,300.0 | 6,330.0 | 6,330.0 | 147,800 |
| 2016/10/03 | 6,230.0 | 6,330.0 | 6,200.0 | 6,290.0 | 6,290.0 | 141,200 |
| 2016/09/30 | 6,210.0 | 6,270.0 | 6,120.0 | 6,180.0 | 6,180.0 | 154,100 |
| 2016/09/29 | 6,390.0 | 6,400.0 | 6,310.0 | 6,340.0 | 6,340.0 | 185,300 |
| 2016/09/28 | 6,330.0 | 6,330.0 | 6,210.0 | 6,290.0 | 6,290.0 | 170,400 |
| 2016/09/27 | 6,250.0 | 6,410.0 | 6,190.0 | 6,410.0 | 6,410.0 | 157,300 |
| 2016/09/26 | 6,390.0 | 6,460.0 | 6,330.0 | 6,380.0 | 6,380.0 | 117,300 |
| 2016/09/23 | 6,320.0 | 6,430.0 | 6,250.0 | 6,410.0 | 6,410.0 | 193,300 |
| 2016/09/21 | 6,030.0 | 6,300.0 | 6,020.0 | 6,300.0 | 6,300.0 | 167,200 |
| 2016/09/20 | 6,080.0 | 6,150.0 | 6,010.0 | 6,030.0 | 6,030.0 | 140,700 |
| 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 |
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。
