4,629円
久光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) |
|---|---|---|---|---|---|---|
| 2017/05/17 | 5,870.0 | 5,910.0 | 5,840.0 | 5,860.0 | 5,860.0 | 150,800 |
| 2017/05/16 | 5,910.0 | 5,920.0 | 5,860.0 | 5,890.0 | 5,890.0 | 172,600 |
| 2017/05/15 | 5,880.0 | 5,930.0 | 5,860.0 | 5,890.0 | 5,890.0 | 155,500 |
| 2017/05/12 | 5,880.0 | 5,950.0 | 5,860.0 | 5,910.0 | 5,910.0 | 144,700 |
| 2017/05/11 | 5,950.0 | 5,950.0 | 5,860.0 | 5,890.0 | 5,890.0 | 244,700 |
| 2017/05/10 | 6,000.0 | 6,000.0 | 5,920.0 | 5,980.0 | 5,980.0 | 157,300 |
| 2017/05/09 | 5,960.0 | 6,020.0 | 5,940.0 | 5,980.0 | 5,980.0 | 232,400 |
| 2017/05/08 | 5,820.0 | 5,950.0 | 5,800.0 | 5,950.0 | 5,950.0 | 220,900 |
| 2017/05/02 | 5,730.0 | 5,810.0 | 5,710.0 | 5,810.0 | 5,810.0 | 162,200 |
| 2017/05/01 | 5,740.0 | 5,740.0 | 5,650.0 | 5,700.0 | 5,700.0 | 90,300 |
| 2017/04/28 | 5,680.0 | 5,740.0 | 5,660.0 | 5,700.0 | 5,700.0 | 139,000 |
| 2017/04/27 | 5,740.0 | 5,740.0 | 5,650.0 | 5,670.0 | 5,670.0 | 121,800 |
| 2017/04/26 | 5,750.0 | 5,750.0 | 5,660.0 | 5,710.0 | 5,710.0 | 129,500 |
| 2017/04/25 | 5,700.0 | 5,700.0 | 5,640.0 | 5,680.0 | 5,680.0 | 142,300 |
| 2017/04/24 | 5,770.0 | 5,770.0 | 5,700.0 | 5,720.0 | 5,720.0 | 169,600 |
| 2017/04/21 | 5,610.0 | 5,670.0 | 5,570.0 | 5,650.0 | 5,650.0 | 208,100 |
| 2017/04/20 | 5,610.0 | 5,620.0 | 5,540.0 | 5,560.0 | 5,560.0 | 186,100 |
| 2017/04/19 | 5,560.0 | 5,730.0 | 5,560.0 | 5,600.0 | 5,600.0 | 233,400 |
| 2017/04/18 | 5,620.0 | 5,640.0 | 5,570.0 | 5,620.0 | 5,620.0 | 154,500 |
| 2017/04/17 | 5,540.0 | 5,640.0 | 5,530.0 | 5,620.0 | 5,620.0 | 168,400 |
おすすめ条件でスクリーニングされた銘柄を見る
久光製薬の取引履歴を振り返りませんか？
久光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。
