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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 6,400.0 | 6,500.0 | 6,350.0 | 6,470.0 | 6,470.0 | 147,700 |
| 2018/04/05 | 6,400.0 | 6,450.0 | 6,370.0 | 6,420.0 | 6,420.0 | 201,400 |
| 2018/04/04 | 6,300.0 | 6,320.0 | 6,230.0 | 6,310.0 | 6,310.0 | 99,300 |
| 2018/04/03 | 6,140.0 | 6,300.0 | 6,100.0 | 6,270.0 | 6,270.0 | 121,000 |
| 2018/04/02 | 6,300.0 | 6,300.0 | 6,220.0 | 6,230.0 | 6,230.0 | 92,400 |
| 2018/03/30 | 6,300.0 | 6,340.0 | 6,210.0 | 6,280.0 | 6,280.0 | 103,300 |
| 2018/03/29 | 6,280.0 | 6,310.0 | 6,160.0 | 6,240.0 | 6,240.0 | 108,200 |
| 2018/03/28 | 6,120.0 | 6,250.0 | 6,120.0 | 6,230.0 | 6,230.0 | 125,800 |
| 2018/03/27 | 6,140.0 | 6,270.0 | 6,140.0 | 6,260.0 | 6,260.0 | 193,200 |
| 2018/03/26 | 5,900.0 | 6,070.0 | 5,900.0 | 6,070.0 | 6,070.0 | 198,600 |
| 2018/03/23 | 6,010.0 | 6,050.0 | 5,850.0 | 5,860.0 | 5,860.0 | 123,300 |
| 2018/03/22 | 5,900.0 | 6,130.0 | 5,900.0 | 6,110.0 | 6,110.0 | 166,800 |
| 2018/03/20 | 5,960.0 | 5,960.0 | 5,900.0 | 5,940.0 | 5,940.0 | 80,300 |
| 2018/03/19 | 6,000.0 | 6,050.0 | 5,970.0 | 5,990.0 | 5,990.0 | 95,100 |
| 2018/03/16 | 6,070.0 | 6,130.0 | 6,010.0 | 6,020.0 | 6,020.0 | 146,100 |
| 2018/03/15 | 6,150.0 | 6,200.0 | 6,100.0 | 6,140.0 | 6,140.0 | 123,400 |
| 2018/03/14 | 6,180.0 | 6,220.0 | 6,140.0 | 6,180.0 | 6,180.0 | 105,400 |
| 2018/03/13 | 6,100.0 | 6,180.0 | 6,080.0 | 6,180.0 | 6,180.0 | 84,100 |
| 2018/03/12 | 6,120.0 | 6,190.0 | 6,050.0 | 6,110.0 | 6,110.0 | 119,100 |
| 2018/03/09 | 6,050.0 | 6,090.0 | 5,960.0 | 6,020.0 | 6,020.0 | 155,100 |
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。
