4,657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) |
|---|---|---|---|---|---|---|
| 2020/01/29 | 5,610.0 | 5,740.0 | 5,580.0 | 5,700.0 | 5,700.0 | 212,400 |
| 2020/01/28 | 5,740.0 | 5,810.0 | 5,710.0 | 5,790.0 | 5,790.0 | 153,400 |
| 2020/01/27 | 5,790.0 | 5,840.0 | 5,720.0 | 5,830.0 | 5,830.0 | 205,900 |
| 2020/01/24 | 5,940.0 | 5,960.0 | 5,890.0 | 5,920.0 | 5,920.0 | 165,700 |
| 2020/01/23 | 6,000.0 | 6,020.0 | 5,930.0 | 6,010.0 | 6,010.0 | 127,300 |
| 2020/01/22 | 5,950.0 | 6,000.0 | 5,940.0 | 5,980.0 | 5,980.0 | 158,800 |
| 2020/01/21 | 6,000.0 | 6,020.0 | 5,920.0 | 5,950.0 | 5,950.0 | 113,500 |
| 2020/01/20 | 6,020.0 | 6,070.0 | 6,000.0 | 6,000.0 | 6,000.0 | 82,500 |
| 2020/01/17 | 6,110.0 | 6,120.0 | 6,060.0 | 6,070.0 | 6,070.0 | 128,300 |
| 2020/01/16 | 6,060.0 | 6,120.0 | 6,020.0 | 6,030.0 | 6,030.0 | 155,000 |
| 2020/01/15 | 5,980.0 | 6,030.0 | 5,960.0 | 6,000.0 | 6,000.0 | 195,300 |
| 2020/01/14 | 5,800.0 | 5,950.0 | 5,720.0 | 5,940.0 | 5,940.0 | 366,500 |
| 2020/01/10 | 5,420.0 | 5,600.0 | 5,410.0 | 5,600.0 | 5,600.0 | 165,100 |
| 2020/01/09 | 5,490.0 | 5,530.0 | 5,380.0 | 5,420.0 | 5,420.0 | 144,500 |
| 2020/01/08 | 5,400.0 | 5,450.0 | 5,290.0 | 5,400.0 | 5,400.0 | 234,200 |
| 2020/01/07 | 5,330.0 | 5,540.0 | 5,330.0 | 5,530.0 | 5,530.0 | 231,200 |
| 2020/01/06 | 5,210.0 | 5,290.0 | 5,190.0 | 5,290.0 | 5,290.0 | 256,700 |
| 2019/12/30 | 5,400.0 | 5,450.0 | 5,350.0 | 5,350.0 | 5,350.0 | 133,800 |
| 2019/12/27 | 5,420.0 | 5,490.0 | 5,370.0 | 5,420.0 | 5,420.0 | 639,500 |
| 2019/12/26 | 5,380.0 | 5,410.0 | 5,350.0 | 5,410.0 | 5,410.0 | 161,600 |
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。
