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) |
|---|---|---|---|---|---|---|
| 2015/10/27 | 8,110.0 | 8,360.0 | 8,040.0 | 8,270.0 | 8,270.0 | 522,800 |
| 2015/10/26 | 8,030.0 | 8,230.0 | 7,950.0 | 8,130.0 | 8,130.0 | 688,600 |
| 2015/10/23 | 7,840.0 | 7,910.0 | 7,600.0 | 7,830.0 | 7,830.0 | 824,100 |
| 2015/10/22 | 8,330.0 | 8,350.0 | 7,240.0 | 7,690.0 | 7,690.0 | 1,790,500 |
| 2015/10/21 | 8,620.0 | 8,620.0 | 8,330.0 | 8,520.0 | 8,520.0 | 515,600 |
| 2015/10/20 | 9,130.0 | 9,180.0 | 8,480.0 | 8,610.0 | 8,610.0 | 553,000 |
| 2015/10/19 | 8,890.0 | 9,170.0 | 8,880.0 | 9,040.0 | 9,040.0 | 347,300 |
| 2015/10/16 | 8,840.0 | 9,030.0 | 8,790.0 | 8,860.0 | 8,860.0 | 290,300 |
| 2015/10/15 | 8,660.0 | 9,080.0 | 8,650.0 | 8,830.0 | 8,830.0 | 434,200 |
| 2015/10/14 | 8,830.0 | 8,880.0 | 8,640.0 | 8,660.0 | 8,660.0 | 358,200 |
| 2015/10/13 | 8,520.0 | 8,820.0 | 8,420.0 | 8,740.0 | 8,740.0 | 508,800 |
| 2015/10/09 | 8,710.0 | 8,800.0 | 8,410.0 | 8,630.0 | 8,630.0 | 615,000 |
| 2015/10/08 | 8,890.0 | 8,900.0 | 8,560.0 | 8,670.0 | 8,670.0 | 756,600 |
| 2015/10/07 | 9,550.0 | 9,570.0 | 8,940.0 | 9,040.0 | 9,040.0 | 577,600 |
| 2015/10/06 | 9,610.0 | 9,730.0 | 9,370.0 | 9,620.0 | 9,620.0 | 419,300 |
| 2015/10/05 | 9,120.0 | 9,670.0 | 9,120.0 | 9,610.0 | 9,610.0 | 612,800 |
| 2015/10/02 | 9,700.0 | 9,850.0 | 9,210.0 | 9,340.0 | 9,340.0 | 977,200 |
| 2015/10/01 | 10,610.0 | 10,650.0 | 8,690.0 | 9,630.0 | 9,630.0 | 1,872,100 |
| 2015/09/30 | 10,850.0 | 11,190.0 | 10,820.0 | 11,050.0 | 11,050.0 | 340,300 |
| 2015/09/29 | 11,320.0 | 11,580.0 | 10,630.0 | 10,730.0 | 10,730.0 | 499,800 |
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。
