3,992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) |
|---|---|---|---|---|---|---|
| 2020/03/16 | 4,190.0 | 4,295.0 | 4,070.0 | 4,085.0 | 4,085.0 | 157,600 |
| 2020/03/13 | 4,070.0 | 4,240.0 | 3,945.0 | 4,180.0 | 4,180.0 | 261,000 |
| 2020/03/12 | 4,640.0 | 4,685.0 | 4,460.0 | 4,490.0 | 4,490.0 | 165,800 |
| 2020/03/11 | 4,825.0 | 4,880.0 | 4,720.0 | 4,740.0 | 4,740.0 | 163,300 |
| 2020/03/10 | 4,795.0 | 4,840.0 | 4,600.0 | 4,830.0 | 4,830.0 | 172,200 |
| 2020/03/09 | 4,975.0 | 5,000.0 | 4,825.0 | 4,865.0 | 4,865.0 | 80,100 |
| 2020/03/06 | 5,180.0 | 5,180.0 | 5,070.0 | 5,120.0 | 5,120.0 | 83,500 |
| 2020/03/05 | 5,290.0 | 5,310.0 | 5,190.0 | 5,230.0 | 5,230.0 | 118,300 |
| 2020/03/04 | 5,200.0 | 5,280.0 | 5,180.0 | 5,210.0 | 5,210.0 | 127,600 |
| 2020/03/03 | 5,500.0 | 5,540.0 | 5,320.0 | 5,330.0 | 5,330.0 | 154,500 |
| 2020/03/02 | 5,160.0 | 5,410.0 | 5,140.0 | 5,390.0 | 5,390.0 | 150,200 |
| 2020/02/28 | 5,210.0 | 5,250.0 | 5,170.0 | 5,240.0 | 5,240.0 | 219,000 |
| 2020/02/27 | 5,560.0 | 5,560.0 | 5,380.0 | 5,410.0 | 5,410.0 | 88,400 |
| 2020/02/26 | 5,520.0 | 5,570.0 | 5,470.0 | 5,560.0 | 5,560.0 | 75,900 |
| 2020/02/25 | 5,620.0 | 5,680.0 | 5,580.0 | 5,600.0 | 5,600.0 | 113,500 |
| 2020/02/21 | 5,780.0 | 5,840.0 | 5,750.0 | 5,820.0 | 5,820.0 | 79,500 |
| 2020/02/20 | 5,840.0 | 5,870.0 | 5,810.0 | 5,820.0 | 5,820.0 | 58,800 |
| 2020/02/19 | 5,870.0 | 5,920.0 | 5,850.0 | 5,860.0 | 5,860.0 | 48,500 |
| 2020/02/18 | 5,890.0 | 5,930.0 | 5,840.0 | 5,870.0 | 5,870.0 | 56,100 |
| 2020/02/17 | 5,940.0 | 5,960.0 | 5,890.0 | 5,950.0 | 5,950.0 | 56,900 |
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。
