3,109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) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 8,480.0 | 8,530.0 | 8,430.0 | 8,530.0 | 4,265.0 | 29,100 |
| 2017/12/21 | 8,360.0 | 8,490.0 | 8,330.0 | 8,470.0 | 4,235.0 | 25,400 |
| 2017/12/20 | 8,290.0 | 8,410.0 | 8,290.0 | 8,380.0 | 4,190.0 | 13,000 |
| 2017/12/19 | 8,400.0 | 8,400.0 | 8,340.0 | 8,380.0 | 4,190.0 | 17,700 |
| 2017/12/18 | 8,380.0 | 8,410.0 | 8,330.0 | 8,390.0 | 4,195.0 | 20,500 |
| 2017/12/15 | 8,290.0 | 8,350.0 | 8,230.0 | 8,320.0 | 4,160.0 | 26,800 |
| 2017/12/14 | 8,300.0 | 8,380.0 | 8,200.0 | 8,270.0 | 4,135.0 | 37,000 |
| 2017/12/13 | 8,190.0 | 8,290.0 | 8,190.0 | 8,280.0 | 4,140.0 | 21,800 |
| 2017/12/12 | 8,170.0 | 8,230.0 | 8,150.0 | 8,200.0 | 4,100.0 | 18,400 |
| 2017/12/11 | 8,250.0 | 8,250.0 | 8,120.0 | 8,160.0 | 4,080.0 | 21,200 |
| 2017/12/08 | 8,040.0 | 8,290.0 | 8,040.0 | 8,200.0 | 4,100.0 | 48,800 |
| 2017/12/07 | 8,160.0 | 8,210.0 | 8,150.0 | 8,190.0 | 4,095.0 | 16,900 |
| 2017/12/06 | 8,180.0 | 8,250.0 | 8,070.0 | 8,090.0 | 4,045.0 | 32,900 |
| 2017/12/05 | 8,010.0 | 8,190.0 | 8,010.0 | 8,150.0 | 4,075.0 | 33,200 |
| 2017/12/04 | 8,170.0 | 8,200.0 | 8,010.0 | 8,030.0 | 4,015.0 | 42,400 |
| 2017/12/01 | 8,160.0 | 8,170.0 | 8,080.0 | 8,090.0 | 4,045.0 | 27,200 |
| 2017/11/30 | 8,020.0 | 8,150.0 | 7,980.0 | 8,120.0 | 4,060.0 | 40,900 |
| 2017/11/29 | 7,960.0 | 8,040.0 | 7,960.0 | 8,020.0 | 4,010.0 | 22,300 |
| 2017/11/28 | 7,920.0 | 7,990.0 | 7,910.0 | 7,940.0 | 3,970.0 | 31,600 |
| 2017/11/27 | 7,930.0 | 7,950.0 | 7,870.0 | 7,880.0 | 3,940.0 | 30,900 |
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。
