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) |
|---|---|---|---|---|---|---|
| 2016/05/25 | 6,060.0 | 6,120.0 | 6,030.0 | 6,030.0 | 6,030.0 | 189,100 |
| 2016/05/24 | 5,920.0 | 5,990.0 | 5,870.0 | 5,980.0 | 5,980.0 | 163,700 |
| 2016/05/23 | 5,850.0 | 5,930.0 | 5,800.0 | 5,930.0 | 5,930.0 | 191,500 |
| 2016/05/20 | 5,830.0 | 5,880.0 | 5,780.0 | 5,860.0 | 5,860.0 | 221,400 |
| 2016/05/19 | 5,820.0 | 5,930.0 | 5,810.0 | 5,870.0 | 5,870.0 | 220,200 |
| 2016/05/18 | 5,880.0 | 5,980.0 | 5,850.0 | 5,910.0 | 5,910.0 | 236,600 |
| 2016/05/17 | 5,820.0 | 5,880.0 | 5,800.0 | 5,880.0 | 5,880.0 | 215,500 |
| 2016/05/16 | 5,940.0 | 5,960.0 | 5,800.0 | 5,820.0 | 5,820.0 | 238,100 |
| 2016/05/13 | 5,880.0 | 6,000.0 | 5,850.0 | 5,920.0 | 5,920.0 | 500,700 |
| 2016/05/12 | 6,070.0 | 6,300.0 | 5,750.0 | 5,820.0 | 5,820.0 | 707,400 |
| 2016/05/11 | 6,100.0 | 6,170.0 | 6,010.0 | 6,080.0 | 6,080.0 | 311,500 |
| 2016/05/10 | 5,920.0 | 6,060.0 | 5,880.0 | 6,020.0 | 6,020.0 | 252,900 |
| 2016/05/09 | 5,810.0 | 5,890.0 | 5,730.0 | 5,860.0 | 5,860.0 | 224,600 |
| 2016/05/06 | 5,840.0 | 5,940.0 | 5,700.0 | 5,770.0 | 5,770.0 | 544,600 |
| 2016/05/02 | 5,860.0 | 5,910.0 | 5,770.0 | 5,800.0 | 5,800.0 | 350,900 |
| 2016/04/28 | 6,230.0 | 6,240.0 | 6,060.0 | 6,070.0 | 6,070.0 | 371,800 |
| 2016/04/27 | 6,360.0 | 6,360.0 | 6,160.0 | 6,210.0 | 6,210.0 | 411,100 |
| 2016/04/26 | 6,300.0 | 6,390.0 | 6,250.0 | 6,360.0 | 6,360.0 | 287,400 |
| 2016/04/25 | 6,480.0 | 6,490.0 | 6,310.0 | 6,330.0 | 6,330.0 | 336,800 |
| 2016/04/22 | 6,440.0 | 6,460.0 | 6,320.0 | 6,430.0 | 6,430.0 | 443,100 |
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。
