3,991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) |
|---|---|---|---|---|---|---|
| 2015/09/08 | 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 |
| 2015/08/26 | 5,460.0 | 5,550.0 | 5,360.0 | 5,490.0 | 10,980.0 | 654,000 |
| 2015/08/25 | 5,150.0 | 5,690.0 | 5,090.0 | 5,360.0 | 10,720.0 | 1,198,000 |
| 2015/08/24 | 5,490.0 | 5,700.0 | 5,310.0 | 5,340.0 | 10,680.0 | 1,053,000 |
| 2015/08/21 | 5,950.0 | 5,970.0 | 5,770.0 | 5,790.0 | 11,580.0 | 752,000 |
| 2015/08/20 | 6,090.0 | 6,250.0 | 6,090.0 | 6,110.0 | 12,220.0 | 561,000 |
| 2015/08/19 | 6,030.0 | 6,200.0 | 5,970.0 | 6,170.0 | 12,340.0 | 856,000 |
| 2015/08/18 | 6,260.0 | 6,360.0 | 5,890.0 | 6,100.0 | 12,200.0 | 1,179,000 |
| 2015/08/17 | 5,990.0 | 6,190.0 | 5,980.0 | 6,160.0 | 12,320.0 | 446,000 |
| 2015/08/14 | 5,950.0 | 6,020.0 | 5,920.0 | 5,990.0 | 11,980.0 | 280,000 |
| 2015/08/13 | 5,850.0 | 6,050.0 | 5,740.0 | 5,930.0 | 11,860.0 | 635,000 |
| 2015/08/12 | 5,940.0 | 6,300.0 | 5,820.0 | 5,870.0 | 11,740.0 | 1,030,000 |
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。
