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) |
|---|---|---|---|---|---|---|
| 2015/09/28 | 11,830.0 | 11,930.0 | 11,500.0 | 11,620.0 | 11,620.0 | 426,400 |
| 2015/09/25 | 5,760.0 | 5,920.0 | 5,620.0 | 5,920.0 | 11,840.0 | 701,000 |
| 2015/09/24 | 5,790.0 | 5,970.0 | 5,770.0 | 5,770.0 | 11,540.0 | 873,000 |
| 2015/09/18 | 5,900.0 | 6,080.0 | 5,850.0 | 5,920.0 | 11,840.0 | 894,000 |
| 2015/09/17 | 5,860.0 | 5,930.0 | 5,740.0 | 5,890.0 | 11,780.0 | 598,000 |
| 2015/09/16 | 5,890.0 | 5,930.0 | 5,700.0 | 5,860.0 | 11,720.0 | 597,000 |
| 2015/09/15 | 5,770.0 | 5,930.0 | 5,740.0 | 5,880.0 | 11,760.0 | 566,000 |
| 2015/09/14 | 5,800.0 | 6,000.0 | 5,730.0 | 5,760.0 | 11,520.0 | 739,000 |
| 2015/09/11 | 5,500.0 | 5,940.0 | 5,500.0 | 5,810.0 | 11,620.0 | 1,043,000 |
| 2015/09/10 | 5,490.0 | 5,570.0 | 5,410.0 | 5,570.0 | 11,140.0 | 673,000 |
| 2015/09/09 | 5,530.0 | 5,610.0 | 5,340.0 | 5,610.0 | 11,220.0 | 1,037,000 |
| 2015/09/08 | 5,760.0 | 5,770.0 | 5,230.0 | 5,250.0 | 10,500.0 | 1,264,000 |
| 2015/09/07 | 5,740.0 | 5,850.0 | 5,660.0 | 5,760.0 | 11,520.0 | 686,000 |
| 2015/09/04 | 6,080.0 | 6,120.0 | 5,700.0 | 5,840.0 | 11,680.0 | 1,595,000 |
| 2015/09/03 | 5,770.0 | 6,300.0 | 5,720.0 | 6,160.0 | 12,320.0 | 1,474,000 |
| 2015/09/02 | 5,410.0 | 5,730.0 | 5,410.0 | 5,600.0 | 11,200.0 | 859,000 |
| 2015/09/01 | 5,750.0 | 5,830.0 | 5,480.0 | 5,500.0 | 11,000.0 | 700,000 |
| 2015/08/31 | 5,680.0 | 5,740.0 | 5,570.0 | 5,730.0 | 11,460.0 | 478,000 |
| 2015/08/28 | 5,650.0 | 5,670.0 | 5,490.0 | 5,670.0 | 11,340.0 | 861,000 |
| 2015/08/27 | 5,650.0 | 5,760.0 | 5,430.0 | 5,480.0 | 10,960.0 | 765,000 |
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。
