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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 5,760.0 | 5,930.0 | 5,760.0 | 5,920.0 | 5,920.0 | 119,800 |
| 2020/04/27 | 5,990.0 | 6,000.0 | 5,760.0 | 5,800.0 | 5,800.0 | 217,500 |
| 2020/04/24 | 5,840.0 | 5,920.0 | 5,770.0 | 5,920.0 | 5,920.0 | 129,200 |
| 2020/04/23 | 5,840.0 | 5,900.0 | 5,760.0 | 5,840.0 | 5,840.0 | 153,800 |
| 2020/04/22 | 5,730.0 | 5,850.0 | 5,690.0 | 5,830.0 | 5,830.0 | 164,800 |
| 2020/04/21 | 5,610.0 | 5,730.0 | 5,560.0 | 5,700.0 | 5,700.0 | 173,500 |
| 2020/04/20 | 5,580.0 | 5,610.0 | 5,500.0 | 5,540.0 | 5,540.0 | 152,700 |
| 2020/04/17 | 5,760.0 | 5,800.0 | 5,620.0 | 5,670.0 | 5,670.0 | 171,400 |
| 2020/04/16 | 5,750.0 | 5,860.0 | 5,690.0 | 5,750.0 | 5,750.0 | 236,000 |
| 2020/04/15 | 5,700.0 | 5,720.0 | 5,610.0 | 5,710.0 | 5,710.0 | 240,900 |
| 2020/04/14 | 5,810.0 | 5,880.0 | 5,710.0 | 5,750.0 | 5,750.0 | 152,600 |
| 2020/04/13 | 5,710.0 | 5,930.0 | 5,650.0 | 5,810.0 | 5,810.0 | 220,500 |
| 2020/04/10 | 5,630.0 | 5,720.0 | 5,520.0 | 5,700.0 | 5,700.0 | 152,000 |
| 2020/04/09 | 5,670.0 | 5,840.0 | 5,520.0 | 5,600.0 | 5,600.0 | 273,300 |
| 2020/04/08 | 5,540.0 | 5,770.0 | 5,520.0 | 5,570.0 | 5,570.0 | 295,800 |
| 2020/04/07 | 6,100.0 | 6,130.0 | 5,360.0 | 5,500.0 | 5,500.0 | 539,000 |
| 2020/04/06 | 5,170.0 | 5,340.0 | 5,150.0 | 5,300.0 | 5,300.0 | 198,700 |
| 2020/04/03 | 5,010.0 | 5,220.0 | 5,010.0 | 5,110.0 | 5,110.0 | 199,300 |
| 2020/04/02 | 4,870.0 | 5,010.0 | 4,825.0 | 4,935.0 | 4,935.0 | 108,000 |
| 2020/04/01 | 5,010.0 | 5,110.0 | 4,850.0 | 4,865.0 | 4,865.0 | 158,900 |
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。
