4,638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) |
|---|---|---|---|---|---|---|
| 2020/07/28 | 4,800.0 | 4,855.0 | 4,750.0 | 4,760.0 | 4,760.0 | 91,300 |
| 2020/07/27 | 4,745.0 | 4,785.0 | 4,705.0 | 4,780.0 | 4,780.0 | 174,500 |
| 2020/07/22 | 4,880.0 | 4,940.0 | 4,820.0 | 4,880.0 | 4,880.0 | 161,900 |
| 2020/07/21 | 4,930.0 | 4,975.0 | 4,915.0 | 4,940.0 | 4,940.0 | 91,800 |
| 2020/07/20 | 4,975.0 | 4,995.0 | 4,900.0 | 4,920.0 | 4,920.0 | 124,200 |
| 2020/07/17 | 5,020.0 | 5,060.0 | 4,915.0 | 4,980.0 | 4,980.0 | 178,100 |
| 2020/07/16 | 5,060.0 | 5,070.0 | 4,965.0 | 5,010.0 | 5,010.0 | 181,200 |
| 2020/07/15 | 5,120.0 | 5,150.0 | 5,040.0 | 5,140.0 | 5,140.0 | 225,900 |
| 2020/07/14 | 5,100.0 | 5,160.0 | 5,040.0 | 5,120.0 | 5,120.0 | 178,600 |
| 2020/07/13 | 5,060.0 | 5,080.0 | 4,880.0 | 5,060.0 | 5,060.0 | 218,500 |
| 2020/07/10 | 5,260.0 | 5,320.0 | 4,950.0 | 4,960.0 | 4,960.0 | 489,200 |
| 2020/07/09 | 5,420.0 | 5,490.0 | 5,300.0 | 5,370.0 | 5,370.0 | 312,300 |
| 2020/07/08 | 5,460.0 | 5,600.0 | 5,410.0 | 5,480.0 | 5,480.0 | 159,600 |
| 2020/07/07 | 5,550.0 | 5,550.0 | 5,410.0 | 5,460.0 | 5,460.0 | 196,700 |
| 2020/07/06 | 5,610.0 | 5,670.0 | 5,580.0 | 5,600.0 | 5,600.0 | 115,000 |
| 2020/07/03 | 5,640.0 | 5,660.0 | 5,550.0 | 5,630.0 | 5,630.0 | 100,600 |
| 2020/07/02 | 5,640.0 | 5,700.0 | 5,610.0 | 5,640.0 | 5,640.0 | 173,100 |
| 2020/07/01 | 5,790.0 | 5,810.0 | 5,620.0 | 5,640.0 | 5,640.0 | 182,000 |
| 2020/06/30 | 5,890.0 | 5,900.0 | 5,810.0 | 5,810.0 | 5,810.0 | 156,400 |
| 2020/06/29 | 5,850.0 | 5,850.0 | 5,780.0 | 5,810.0 | 5,810.0 | 114,200 |
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。
