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) |
|---|---|---|---|---|---|---|
| 2017/05/17 | 8,890.0 | 8,960.0 | 8,840.0 | 8,850.0 | 4,425.0 | 49,300 |
| 2017/05/16 | 8,910.0 | 8,980.0 | 8,820.0 | 8,930.0 | 4,465.0 | 76,500 |
| 2017/05/15 | 8,720.0 | 9,040.0 | 8,720.0 | 8,970.0 | 4,485.0 | 53,700 |
| 2017/05/12 | 8,750.0 | 8,850.0 | 8,740.0 | 8,830.0 | 4,415.0 | 26,900 |
| 2017/05/11 | 8,760.0 | 8,880.0 | 8,760.0 | 8,830.0 | 4,415.0 | 38,100 |
| 2017/05/10 | 8,780.0 | 8,890.0 | 8,760.0 | 8,880.0 | 4,440.0 | 30,800 |
| 2017/05/09 | 8,730.0 | 8,820.0 | 8,680.0 | 8,810.0 | 4,405.0 | 30,700 |
| 2017/05/08 | 8,590.0 | 8,840.0 | 8,520.0 | 8,790.0 | 4,395.0 | 72,300 |
| 2017/05/02 | 8,380.0 | 8,470.0 | 8,370.0 | 8,430.0 | 4,215.0 | 41,400 |
| 2017/05/01 | 8,410.0 | 8,490.0 | 8,390.0 | 8,470.0 | 4,235.0 | 22,600 |
| 2017/04/28 | 8,380.0 | 8,430.0 | 8,320.0 | 8,400.0 | 4,200.0 | 33,900 |
| 2017/04/27 | 8,310.0 | 8,370.0 | 8,250.0 | 8,320.0 | 4,160.0 | 49,500 |
| 2017/04/26 | 8,380.0 | 8,380.0 | 8,240.0 | 8,290.0 | 4,145.0 | 29,500 |
| 2017/04/25 | 8,370.0 | 8,430.0 | 8,260.0 | 8,310.0 | 4,155.0 | 34,400 |
| 2017/04/24 | 8,350.0 | 8,390.0 | 8,300.0 | 8,360.0 | 4,180.0 | 21,400 |
| 2017/04/21 | 8,160.0 | 8,240.0 | 8,120.0 | 8,240.0 | 4,120.0 | 26,700 |
| 2017/04/20 | 8,140.0 | 8,210.0 | 8,040.0 | 8,160.0 | 4,080.0 | 30,200 |
| 2017/04/19 | 8,110.0 | 8,210.0 | 8,100.0 | 8,110.0 | 4,055.0 | 30,600 |
| 2017/04/18 | 8,280.0 | 8,280.0 | 8,110.0 | 8,130.0 | 4,065.0 | 16,700 |
| 2017/04/17 | 8,030.0 | 8,180.0 | 8,030.0 | 8,160.0 | 4,080.0 | 16,800 |
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。
