4,630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) |
|---|---|---|---|---|---|---|
| 2019/03/01 | 5,500.0 | 5,630.0 | 5,500.0 | 5,590.0 | 5,590.0 | 156,000 |
| 2019/02/28 | 5,520.0 | 5,570.0 | 5,480.0 | 5,500.0 | 5,500.0 | 198,500 |
| 2019/02/27 | 5,480.0 | 5,570.0 | 5,440.0 | 5,560.0 | 5,560.0 | 184,700 |
| 2019/02/26 | 5,520.0 | 5,540.0 | 5,450.0 | 5,470.0 | 5,470.0 | 145,600 |
| 2019/02/25 | 5,460.0 | 5,520.0 | 5,430.0 | 5,500.0 | 5,500.0 | 140,500 |
| 2019/02/22 | 5,520.0 | 5,530.0 | 5,430.0 | 5,450.0 | 5,450.0 | 121,900 |
| 2019/02/21 | 5,580.0 | 5,580.0 | 5,420.0 | 5,520.0 | 5,520.0 | 199,400 |
| 2019/02/20 | 5,580.0 | 5,630.0 | 5,540.0 | 5,570.0 | 5,570.0 | 109,900 |
| 2019/02/19 | 5,610.0 | 5,650.0 | 5,570.0 | 5,620.0 | 5,620.0 | 128,200 |
| 2019/02/18 | 5,550.0 | 5,660.0 | 5,520.0 | 5,640.0 | 5,640.0 | 175,500 |
| 2019/02/15 | 5,410.0 | 5,430.0 | 5,310.0 | 5,400.0 | 5,400.0 | 179,400 |
| 2019/02/14 | 5,500.0 | 5,600.0 | 5,450.0 | 5,460.0 | 5,460.0 | 149,000 |
| 2019/02/13 | 5,640.0 | 5,690.0 | 5,590.0 | 5,600.0 | 5,600.0 | 150,400 |
| 2019/02/12 | 5,400.0 | 5,670.0 | 5,390.0 | 5,640.0 | 5,640.0 | 217,200 |
| 2019/02/08 | 5,360.0 | 5,400.0 | 5,280.0 | 5,350.0 | 5,350.0 | 188,800 |
| 2019/02/07 | 5,600.0 | 5,600.0 | 5,420.0 | 5,460.0 | 5,460.0 | 183,900 |
| 2019/02/06 | 5,730.0 | 5,790.0 | 5,620.0 | 5,630.0 | 5,630.0 | 154,900 |
| 2019/02/05 | 5,830.0 | 5,830.0 | 5,640.0 | 5,660.0 | 5,660.0 | 149,500 |
| 2019/02/04 | 5,700.0 | 5,810.0 | 5,640.0 | 5,730.0 | 5,730.0 | 187,500 |
| 2019/02/01 | 5,520.0 | 5,680.0 | 5,480.0 | 5,670.0 | 5,670.0 | 172,500 |
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。
