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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,600.0 | 5,730.0 | 5,590.0 | 5,590.0 | 5,590.0 | 145,600 |
| 2018/02/06 | 5,600.0 | 5,610.0 | 5,430.0 | 5,500.0 | 5,500.0 | 207,400 |
| 2018/02/05 | 5,810.0 | 5,830.0 | 5,710.0 | 5,720.0 | 5,720.0 | 151,500 |
| 2018/02/02 | 5,840.0 | 5,950.0 | 5,800.0 | 5,910.0 | 5,910.0 | 166,600 |
| 2018/02/01 | 5,720.0 | 5,960.0 | 5,720.0 | 5,850.0 | 5,850.0 | 241,300 |
| 2018/01/31 | 5,770.0 | 5,790.0 | 5,710.0 | 5,720.0 | 5,720.0 | 110,600 |
| 2018/01/30 | 5,870.0 | 5,890.0 | 5,770.0 | 5,810.0 | 5,810.0 | 168,100 |
| 2018/01/29 | 5,910.0 | 5,910.0 | 5,830.0 | 5,880.0 | 5,880.0 | 112,600 |
| 2018/01/26 | 5,950.0 | 5,980.0 | 5,900.0 | 5,910.0 | 5,910.0 | 119,600 |
| 2018/01/25 | 5,940.0 | 5,950.0 | 5,880.0 | 5,900.0 | 5,900.0 | 66,100 |
| 2018/01/24 | 5,870.0 | 5,950.0 | 5,860.0 | 5,940.0 | 5,940.0 | 107,100 |
| 2018/01/23 | 5,850.0 | 5,880.0 | 5,830.0 | 5,870.0 | 5,870.0 | 73,900 |
| 2018/01/22 | 5,780.0 | 5,850.0 | 5,760.0 | 5,850.0 | 5,850.0 | 104,900 |
| 2018/01/19 | 5,790.0 | 5,800.0 | 5,720.0 | 5,730.0 | 5,730.0 | 74,700 |
| 2018/01/18 | 5,810.0 | 5,840.0 | 5,680.0 | 5,700.0 | 5,700.0 | 212,000 |
| 2018/01/17 | 5,730.0 | 5,740.0 | 5,710.0 | 5,710.0 | 5,710.0 | 85,400 |
| 2018/01/16 | 5,760.0 | 5,780.0 | 5,720.0 | 5,740.0 | 5,740.0 | 47,600 |
| 2018/01/15 | 5,820.0 | 5,820.0 | 5,720.0 | 5,740.0 | 5,740.0 | 86,900 |
| 2018/01/12 | 5,830.0 | 5,840.0 | 5,790.0 | 5,810.0 | 5,810.0 | 104,300 |
| 2018/01/11 | 5,880.0 | 5,900.0 | 5,810.0 | 5,850.0 | 5,850.0 | 93,700 |
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。
