3,027円
持田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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 8,260.0 | 8,350.0 | 8,220.0 | 8,320.0 | 4,160.0 | 38,100 |
| 2017/11/07 | 8,240.0 | 8,300.0 | 8,170.0 | 8,290.0 | 4,145.0 | 30,500 |
| 2017/11/06 | 8,210.0 | 8,230.0 | 8,170.0 | 8,200.0 | 4,100.0 | 20,900 |
| 2017/11/02 | 8,300.0 | 8,300.0 | 8,170.0 | 8,210.0 | 4,105.0 | 31,000 |
| 2017/11/01 | 8,280.0 | 8,320.0 | 8,240.0 | 8,300.0 | 4,150.0 | 54,200 |
| 2017/10/31 | 8,790.0 | 8,790.0 | 8,220.0 | 8,280.0 | 4,140.0 | 109,400 |
| 2017/10/30 | 8,880.0 | 8,990.0 | 8,660.0 | 8,830.0 | 4,415.0 | 95,900 |
| 2017/10/27 | 8,690.0 | 8,830.0 | 8,690.0 | 8,800.0 | 4,400.0 | 22,700 |
| 2017/10/26 | 8,780.0 | 8,780.0 | 8,720.0 | 8,720.0 | 4,360.0 | 11,500 |
| 2017/10/25 | 8,820.0 | 8,830.0 | 8,710.0 | 8,730.0 | 4,365.0 | 29,000 |
| 2017/10/24 | 8,790.0 | 8,880.0 | 8,740.0 | 8,870.0 | 4,435.0 | 27,500 |
| 2017/10/23 | 8,880.0 | 8,880.0 | 8,770.0 | 8,790.0 | 4,395.0 | 20,000 |
| 2017/10/20 | 8,670.0 | 8,780.0 | 8,650.0 | 8,770.0 | 4,385.0 | 41,100 |
| 2017/10/19 | 8,650.0 | 8,650.0 | 8,600.0 | 8,640.0 | 4,320.0 | 20,000 |
| 2017/10/18 | 8,510.0 | 8,670.0 | 8,510.0 | 8,660.0 | 4,330.0 | 27,600 |
| 2017/10/17 | 8,490.0 | 8,540.0 | 8,410.0 | 8,520.0 | 4,260.0 | 29,800 |
| 2017/10/16 | 8,390.0 | 8,480.0 | 8,380.0 | 8,470.0 | 4,235.0 | 23,200 |
| 2017/10/13 | 8,380.0 | 8,450.0 | 8,380.0 | 8,440.0 | 4,220.0 | 26,700 |
| 2017/10/12 | 8,420.0 | 8,420.0 | 8,370.0 | 8,390.0 | 4,195.0 | 9,300 |
| 2017/10/11 | 8,350.0 | 8,420.0 | 8,320.0 | 8,380.0 | 4,190.0 | 31,000 |
おすすめ条件でスクリーニングされた銘柄を見る
持田製薬の取引履歴を振り返りませんか？
持田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。
