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) |
|---|---|---|---|---|---|---|
| 2016/03/24 | 6,650.0 | 6,830.0 | 6,640.0 | 6,780.0 | 6,780.0 | 349,500 |
| 2016/03/23 | 6,530.0 | 6,660.0 | 6,510.0 | 6,620.0 | 6,620.0 | 402,800 |
| 2016/03/22 | 6,600.0 | 6,640.0 | 6,410.0 | 6,450.0 | 6,450.0 | 707,200 |
| 2016/03/18 | 6,680.0 | 6,690.0 | 6,440.0 | 6,520.0 | 6,520.0 | 683,300 |
| 2016/03/17 | 6,900.0 | 6,930.0 | 6,670.0 | 6,720.0 | 6,720.0 | 864,900 |
| 2016/03/16 | 7,220.0 | 7,270.0 | 6,920.0 | 6,940.0 | 6,940.0 | 1,266,600 |
| 2016/03/15 | 7,500.0 | 7,600.0 | 7,430.0 | 7,580.0 | 7,580.0 | 256,600 |
| 2016/03/14 | 7,550.0 | 7,600.0 | 7,440.0 | 7,500.0 | 7,500.0 | 251,700 |
| 2016/03/11 | 7,470.0 | 7,570.0 | 7,470.0 | 7,550.0 | 7,550.0 | 276,400 |
| 2016/03/10 | 7,340.0 | 7,560.0 | 7,340.0 | 7,560.0 | 7,560.0 | 243,300 |
| 2016/03/09 | 7,260.0 | 7,350.0 | 7,180.0 | 7,240.0 | 7,240.0 | 210,600 |
| 2016/03/08 | 7,460.0 | 7,530.0 | 7,170.0 | 7,280.0 | 7,280.0 | 205,600 |
| 2016/03/07 | 7,490.0 | 7,510.0 | 7,380.0 | 7,460.0 | 7,460.0 | 204,000 |
| 2016/03/04 | 7,530.0 | 7,600.0 | 7,470.0 | 7,520.0 | 7,520.0 | 187,900 |
| 2016/03/03 | 7,570.0 | 7,610.0 | 7,460.0 | 7,560.0 | 7,560.0 | 215,100 |
| 2016/03/02 | 7,570.0 | 7,690.0 | 7,520.0 | 7,630.0 | 7,630.0 | 286,500 |
| 2016/03/01 | 7,400.0 | 7,460.0 | 7,310.0 | 7,420.0 | 7,420.0 | 457,400 |
| 2016/02/29 | 7,640.0 | 7,670.0 | 7,460.0 | 7,490.0 | 7,490.0 | 338,900 |
| 2016/02/26 | 7,370.0 | 7,570.0 | 7,360.0 | 7,510.0 | 7,510.0 | 330,400 |
| 2016/02/25 | 7,310.0 | 7,330.0 | 7,220.0 | 7,300.0 | 7,300.0 | 254,900 |
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。
