3,973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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 6,020.0 | 6,070.0 | 5,920.0 | 5,990.0 | 5,990.0 | 95,500 |
| 2018/09/28 | 6,050.0 | 6,100.0 | 6,010.0 | 6,040.0 | 6,040.0 | 65,300 |
| 2018/09/27 | 6,040.0 | 6,120.0 | 5,980.0 | 6,000.0 | 6,000.0 | 99,900 |
| 2018/09/26 | 6,020.0 | 6,070.0 | 5,960.0 | 6,070.0 | 6,070.0 | 85,300 |
| 2018/09/25 | 5,950.0 | 6,090.0 | 5,950.0 | 6,080.0 | 6,080.0 | 128,300 |
| 2018/09/21 | 5,830.0 | 5,990.0 | 5,740.0 | 5,930.0 | 5,930.0 | 173,700 |
| 2018/09/20 | 5,850.0 | 5,870.0 | 5,770.0 | 5,790.0 | 5,790.0 | 91,100 |
| 2018/09/19 | 5,840.0 | 5,890.0 | 5,800.0 | 5,870.0 | 5,870.0 | 92,300 |
| 2018/09/18 | 5,680.0 | 5,830.0 | 5,670.0 | 5,810.0 | 5,810.0 | 110,800 |
| 2018/09/14 | 5,670.0 | 5,730.0 | 5,650.0 | 5,680.0 | 5,680.0 | 117,700 |
| 2018/09/13 | 5,630.0 | 5,730.0 | 5,620.0 | 5,640.0 | 5,640.0 | 73,800 |
| 2018/09/12 | 5,570.0 | 5,650.0 | 5,540.0 | 5,600.0 | 5,600.0 | 105,400 |
| 2018/09/11 | 5,570.0 | 5,650.0 | 5,570.0 | 5,620.0 | 5,620.0 | 89,400 |
| 2018/09/10 | 5,620.0 | 5,680.0 | 5,590.0 | 5,630.0 | 5,630.0 | 96,600 |
| 2018/09/07 | 5,550.0 | 5,680.0 | 5,540.0 | 5,590.0 | 5,590.0 | 93,300 |
| 2018/09/06 | 5,660.0 | 5,670.0 | 5,580.0 | 5,590.0 | 5,590.0 | 95,400 |
| 2018/09/05 | 5,670.0 | 5,750.0 | 5,650.0 | 5,700.0 | 5,700.0 | 79,100 |
| 2018/09/04 | 5,660.0 | 5,700.0 | 5,620.0 | 5,670.0 | 5,670.0 | 55,800 |
| 2018/09/03 | 5,640.0 | 5,670.0 | 5,610.0 | 5,660.0 | 5,660.0 | 51,100 |
| 2018/08/31 | 5,600.0 | 5,740.0 | 5,590.0 | 5,710.0 | 5,710.0 | 146,700 |
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。
