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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 6,540.0 | 6,710.0 | 6,500.0 | 6,660.0 | 6,660.0 | 318,100 |
| 2016/06/21 | 6,340.0 | 6,660.0 | 6,310.0 | 6,640.0 | 6,640.0 | 412,500 |
| 2016/06/20 | 6,340.0 | 6,420.0 | 6,290.0 | 6,400.0 | 6,400.0 | 252,200 |
| 2016/06/17 | 6,280.0 | 6,390.0 | 6,240.0 | 6,260.0 | 6,260.0 | 486,900 |
| 2016/06/16 | 6,360.0 | 6,360.0 | 6,100.0 | 6,100.0 | 6,100.0 | 439,800 |
| 2016/06/15 | 6,210.0 | 6,500.0 | 6,210.0 | 6,450.0 | 6,450.0 | 538,000 |
| 2016/06/14 | 6,220.0 | 6,280.0 | 6,160.0 | 6,180.0 | 6,180.0 | 302,600 |
| 2016/06/13 | 6,230.0 | 6,280.0 | 6,190.0 | 6,220.0 | 6,220.0 | 264,900 |
| 2016/06/10 | 6,380.0 | 6,380.0 | 6,290.0 | 6,330.0 | 6,330.0 | 212,700 |
| 2016/06/09 | 6,320.0 | 6,360.0 | 6,260.0 | 6,300.0 | 6,300.0 | 262,400 |
| 2016/06/08 | 6,380.0 | 6,420.0 | 6,230.0 | 6,290.0 | 6,290.0 | 417,300 |
| 2016/06/07 | 6,250.0 | 6,420.0 | 6,250.0 | 6,420.0 | 6,420.0 | 221,000 |
| 2016/06/06 | 6,180.0 | 6,300.0 | 6,160.0 | 6,300.0 | 6,300.0 | 190,000 |
| 2016/06/03 | 6,300.0 | 6,350.0 | 6,260.0 | 6,310.0 | 6,310.0 | 246,600 |
| 2016/06/02 | 6,260.0 | 6,310.0 | 6,200.0 | 6,230.0 | 6,230.0 | 244,000 |
| 2016/06/01 | 6,240.0 | 6,320.0 | 6,200.0 | 6,260.0 | 6,260.0 | 260,500 |
| 2016/05/31 | 6,300.0 | 6,320.0 | 6,260.0 | 6,290.0 | 6,290.0 | 211,300 |
| 2016/05/30 | 6,160.0 | 6,280.0 | 6,110.0 | 6,270.0 | 6,270.0 | 145,000 |
| 2016/05/27 | 6,140.0 | 6,190.0 | 6,110.0 | 6,130.0 | 6,130.0 | 147,400 |
| 2016/05/26 | 6,180.0 | 6,190.0 | 6,110.0 | 6,130.0 | 6,130.0 | 187,700 |
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。
