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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 8,050.0 | 8,210.0 | 8,040.0 | 8,200.0 | 4,100.0 | 56,900 |
| 2017/06/28 | 8,100.0 | 8,120.0 | 8,050.0 | 8,050.0 | 4,025.0 | 31,500 |
| 2017/06/27 | 8,140.0 | 8,170.0 | 8,090.0 | 8,100.0 | 4,050.0 | 29,300 |
| 2017/06/26 | 8,140.0 | 8,190.0 | 8,110.0 | 8,140.0 | 4,070.0 | 39,300 |
| 2017/06/23 | 8,080.0 | 8,130.0 | 8,060.0 | 8,100.0 | 4,050.0 | 29,500 |
| 2017/06/22 | 8,060.0 | 8,110.0 | 8,060.0 | 8,090.0 | 4,045.0 | 23,500 |
| 2017/06/21 | 7,990.0 | 8,090.0 | 7,990.0 | 8,060.0 | 4,030.0 | 31,500 |
| 2017/06/20 | 7,950.0 | 8,060.0 | 7,900.0 | 8,020.0 | 4,010.0 | 40,200 |
| 2017/06/19 | 7,840.0 | 7,990.0 | 7,830.0 | 7,960.0 | 3,980.0 | 40,200 |
| 2017/06/16 | 7,970.0 | 8,000.0 | 7,880.0 | 7,900.0 | 3,950.0 | 55,600 |
| 2017/06/15 | 7,860.0 | 7,990.0 | 7,830.0 | 7,930.0 | 3,965.0 | 50,500 |
| 2017/06/14 | 7,840.0 | 7,900.0 | 7,810.0 | 7,810.0 | 3,905.0 | 41,400 |
| 2017/06/13 | 7,860.0 | 7,870.0 | 7,790.0 | 7,790.0 | 3,895.0 | 30,600 |
| 2017/06/12 | 7,720.0 | 7,910.0 | 7,720.0 | 7,850.0 | 3,925.0 | 64,500 |
| 2017/06/09 | 7,770.0 | 7,830.0 | 7,700.0 | 7,720.0 | 3,860.0 | 55,600 |
| 2017/06/08 | 7,780.0 | 7,830.0 | 7,740.0 | 7,770.0 | 3,885.0 | 40,900 |
| 2017/06/07 | 7,910.0 | 7,910.0 | 7,780.0 | 7,790.0 | 3,895.0 | 50,600 |
| 2017/06/06 | 8,030.0 | 8,030.0 | 7,880.0 | 7,880.0 | 3,940.0 | 44,500 |
| 2017/06/05 | 8,000.0 | 8,080.0 | 7,980.0 | 8,060.0 | 4,030.0 | 50,300 |
| 2017/06/02 | 8,020.0 | 8,030.0 | 7,960.0 | 8,000.0 | 4,000.0 | 60,300 |
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。
