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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,960.0 | 5,980.0 | 5,930.0 | 5,960.0 | 5,960.0 | 81,200 |
| 2018/03/07 | 5,810.0 | 6,000.0 | 5,800.0 | 5,900.0 | 5,900.0 | 160,900 |
| 2018/03/06 | 5,860.0 | 5,910.0 | 5,790.0 | 5,810.0 | 5,810.0 | 150,100 |
| 2018/03/05 | 5,870.0 | 5,990.0 | 5,810.0 | 5,860.0 | 5,860.0 | 217,600 |
| 2018/03/02 | 6,000.0 | 6,080.0 | 5,920.0 | 5,950.0 | 5,950.0 | 174,200 |
| 2018/03/01 | 6,010.0 | 6,110.0 | 5,980.0 | 6,090.0 | 6,090.0 | 136,100 |
| 2018/02/28 | 5,980.0 | 6,110.0 | 5,950.0 | 6,060.0 | 6,060.0 | 182,600 |
| 2018/02/27 | 6,050.0 | 6,090.0 | 5,990.0 | 6,000.0 | 6,000.0 | 122,700 |
| 2018/02/26 | 5,990.0 | 6,080.0 | 5,970.0 | 6,030.0 | 6,030.0 | 123,300 |
| 2018/02/23 | 5,940.0 | 6,000.0 | 5,940.0 | 5,990.0 | 5,990.0 | 83,000 |
| 2018/02/22 | 6,010.0 | 6,010.0 | 5,920.0 | 5,940.0 | 5,940.0 | 107,700 |
| 2018/02/21 | 6,090.0 | 6,130.0 | 6,030.0 | 6,070.0 | 6,070.0 | 220,700 |
| 2018/02/20 | 6,150.0 | 6,260.0 | 6,130.0 | 6,180.0 | 6,180.0 | 180,400 |
| 2018/02/19 | 6,190.0 | 6,370.0 | 6,120.0 | 6,190.0 | 6,190.0 | 231,200 |
| 2018/02/16 | 5,840.0 | 6,120.0 | 5,840.0 | 6,120.0 | 6,120.0 | 630,200 |
| 2018/02/15 | 5,630.0 | 5,630.0 | 5,530.0 | 5,550.0 | 5,550.0 | 90,000 |
| 2018/02/14 | 5,540.0 | 5,620.0 | 5,540.0 | 5,580.0 | 5,580.0 | 150,400 |
| 2018/02/13 | 5,640.0 | 5,650.0 | 5,500.0 | 5,500.0 | 5,500.0 | 108,000 |
| 2018/02/09 | 5,500.0 | 5,640.0 | 5,500.0 | 5,630.0 | 5,630.0 | 154,300 |
| 2018/02/08 | 5,600.0 | 5,680.0 | 5,600.0 | 5,660.0 | 5,660.0 | 108,800 |
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。
