4,637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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 4,705.0 | 4,935.0 | 4,705.0 | 4,895.0 | 4,895.0 | 202,000 |
| 2020/02/28 | 4,830.0 | 4,870.0 | 4,750.0 | 4,835.0 | 4,835.0 | 259,500 |
| 2020/02/27 | 5,040.0 | 5,040.0 | 4,950.0 | 4,970.0 | 4,970.0 | 152,500 |
| 2020/02/26 | 5,160.0 | 5,160.0 | 5,060.0 | 5,140.0 | 5,140.0 | 225,900 |
| 2020/02/25 | 5,270.0 | 5,310.0 | 5,200.0 | 5,230.0 | 5,230.0 | 290,400 |
| 2020/02/21 | 5,520.0 | 5,610.0 | 5,520.0 | 5,570.0 | 5,570.0 | 124,200 |
| 2020/02/20 | 5,570.0 | 5,630.0 | 5,520.0 | 5,530.0 | 5,530.0 | 128,600 |
| 2020/02/19 | 5,510.0 | 5,540.0 | 5,490.0 | 5,520.0 | 5,520.0 | 103,800 |
| 2020/02/18 | 5,590.0 | 5,590.0 | 5,430.0 | 5,450.0 | 5,450.0 | 155,500 |
| 2020/02/17 | 5,630.0 | 5,630.0 | 5,560.0 | 5,610.0 | 5,610.0 | 107,000 |
| 2020/02/14 | 5,710.0 | 5,820.0 | 5,700.0 | 5,730.0 | 5,730.0 | 174,400 |
| 2020/02/13 | 5,710.0 | 5,780.0 | 5,640.0 | 5,730.0 | 5,730.0 | 135,700 |
| 2020/02/12 | 5,810.0 | 5,820.0 | 5,720.0 | 5,730.0 | 5,730.0 | 127,600 |
| 2020/02/10 | 5,770.0 | 5,780.0 | 5,730.0 | 5,780.0 | 5,780.0 | 107,100 |
| 2020/02/07 | 5,860.0 | 5,910.0 | 5,780.0 | 5,830.0 | 5,830.0 | 148,700 |
| 2020/02/06 | 5,770.0 | 5,860.0 | 5,760.0 | 5,800.0 | 5,800.0 | 198,700 |
| 2020/02/05 | 5,660.0 | 5,700.0 | 5,590.0 | 5,640.0 | 5,640.0 | 148,600 |
| 2020/02/04 | 5,520.0 | 5,590.0 | 5,480.0 | 5,570.0 | 5,570.0 | 143,200 |
| 2020/02/03 | 5,480.0 | 5,580.0 | 5,470.0 | 5,530.0 | 5,530.0 | 162,600 |
| 2020/01/31 | 5,660.0 | 5,740.0 | 5,610.0 | 5,620.0 | 5,620.0 | 167,600 |
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。
