3,974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) |
|---|---|---|---|---|---|---|
| 2016/01/27 | 7,810.0 | 7,960.0 | 7,740.0 | 7,870.0 | 7,870.0 | 285,800 |
| 2016/01/26 | 7,520.0 | 7,750.0 | 7,500.0 | 7,660.0 | 7,660.0 | 221,000 |
| 2016/01/25 | 7,540.0 | 7,610.0 | 7,410.0 | 7,570.0 | 7,570.0 | 207,500 |
| 2016/01/22 | 7,170.0 | 7,400.0 | 7,050.0 | 7,390.0 | 7,390.0 | 250,600 |
| 2016/01/21 | 7,170.0 | 7,340.0 | 6,970.0 | 6,970.0 | 6,970.0 | 222,800 |
| 2016/01/20 | 7,250.0 | 7,450.0 | 7,170.0 | 7,220.0 | 7,220.0 | 470,700 |
| 2016/01/19 | 7,170.0 | 7,330.0 | 7,100.0 | 7,180.0 | 7,180.0 | 184,300 |
| 2016/01/18 | 7,060.0 | 7,260.0 | 7,060.0 | 7,240.0 | 7,240.0 | 178,300 |
| 2016/01/15 | 7,450.0 | 7,530.0 | 7,270.0 | 7,320.0 | 7,320.0 | 261,500 |
| 2016/01/14 | 7,450.0 | 7,450.0 | 7,170.0 | 7,340.0 | 7,340.0 | 375,000 |
| 2016/01/13 | 7,700.0 | 7,750.0 | 7,580.0 | 7,610.0 | 7,610.0 | 325,200 |
| 2016/01/12 | 7,750.0 | 7,840.0 | 7,540.0 | 7,580.0 | 7,580.0 | 380,000 |
| 2016/01/08 | 7,800.0 | 8,020.0 | 7,670.0 | 7,810.0 | 7,810.0 | 403,400 |
| 2016/01/07 | 7,880.0 | 8,090.0 | 7,810.0 | 7,900.0 | 7,900.0 | 398,100 |
| 2016/01/06 | 7,900.0 | 8,100.0 | 7,860.0 | 7,980.0 | 7,980.0 | 292,700 |
| 2016/01/05 | 7,940.0 | 8,020.0 | 7,780.0 | 7,930.0 | 7,930.0 | 370,000 |
| 2016/01/04 | 8,210.0 | 8,330.0 | 8,010.0 | 8,040.0 | 8,040.0 | 244,700 |
| 2015/12/30 | 8,280.0 | 8,330.0 | 8,160.0 | 8,310.0 | 8,310.0 | 223,300 |
| 2015/12/29 | 7,980.0 | 8,190.0 | 7,900.0 | 8,180.0 | 8,180.0 | 249,900 |
| 2015/12/28 | 7,980.0 | 8,080.0 | 7,820.0 | 7,900.0 | 7,900.0 | 257,400 |
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。
