3,975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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 5,900.0 | 5,920.0 | 5,800.0 | 5,820.0 | 5,820.0 | 133,800 |
| 2020/05/29 | 5,800.0 | 5,950.0 | 5,780.0 | 5,920.0 | 5,920.0 | 316,900 |
| 2020/05/28 | 5,900.0 | 5,920.0 | 5,710.0 | 5,760.0 | 5,760.0 | 228,900 |
| 2020/05/27 | 5,730.0 | 5,950.0 | 5,730.0 | 5,910.0 | 5,910.0 | 206,500 |
| 2020/05/26 | 5,810.0 | 5,870.0 | 5,770.0 | 5,850.0 | 5,850.0 | 151,500 |
| 2020/05/25 | 5,700.0 | 5,800.0 | 5,650.0 | 5,780.0 | 5,780.0 | 181,500 |
| 2020/05/22 | 5,780.0 | 5,860.0 | 5,690.0 | 5,740.0 | 5,740.0 | 263,100 |
| 2020/05/21 | 5,670.0 | 5,840.0 | 5,670.0 | 5,800.0 | 5,800.0 | 153,100 |
| 2020/05/20 | 5,650.0 | 5,740.0 | 5,610.0 | 5,710.0 | 5,710.0 | 113,000 |
| 2020/05/19 | 5,720.0 | 5,730.0 | 5,570.0 | 5,640.0 | 5,640.0 | 178,600 |
| 2020/05/18 | 5,600.0 | 5,710.0 | 5,590.0 | 5,660.0 | 5,660.0 | 152,700 |
| 2020/05/15 | 5,600.0 | 5,640.0 | 5,510.0 | 5,590.0 | 5,590.0 | 160,500 |
| 2020/05/14 | 5,740.0 | 5,740.0 | 5,600.0 | 5,620.0 | 5,620.0 | 184,900 |
| 2020/05/13 | 5,740.0 | 5,770.0 | 5,670.0 | 5,750.0 | 5,750.0 | 225,200 |
| 2020/05/12 | 5,790.0 | 5,910.0 | 5,770.0 | 5,820.0 | 5,820.0 | 209,600 |
| 2020/05/11 | 5,780.0 | 5,790.0 | 5,560.0 | 5,760.0 | 5,760.0 | 280,000 |
| 2020/05/08 | 6,150.0 | 6,150.0 | 5,680.0 | 5,740.0 | 5,740.0 | 730,600 |
| 2020/05/07 | 6,230.0 | 6,410.0 | 6,060.0 | 6,160.0 | 6,160.0 | 894,800 |
| 2020/05/01 | 5,940.0 | 5,960.0 | 5,800.0 | 5,830.0 | 5,830.0 | 157,100 |
| 2020/04/30 | 5,960.0 | 6,100.0 | 5,890.0 | 5,910.0 | 5,910.0 | 260,400 |
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。
