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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 8,160.0 | 8,180.0 | 8,010.0 | 8,030.0 | 4,015.0 | 20,900 |
| 2017/04/13 | 8,150.0 | 8,200.0 | 8,120.0 | 8,170.0 | 4,085.0 | 24,900 |
| 2017/04/12 | 8,150.0 | 8,230.0 | 8,090.0 | 8,230.0 | 4,115.0 | 31,900 |
| 2017/04/11 | 8,110.0 | 8,260.0 | 8,070.0 | 8,240.0 | 4,120.0 | 27,300 |
| 2017/04/10 | 8,250.0 | 8,300.0 | 8,120.0 | 8,130.0 | 4,065.0 | 32,300 |
| 2017/04/07 | 8,170.0 | 8,350.0 | 8,170.0 | 8,240.0 | 4,120.0 | 38,000 |
| 2017/04/06 | 8,400.0 | 8,410.0 | 8,180.0 | 8,220.0 | 4,110.0 | 19,900 |
| 2017/04/05 | 8,340.0 | 8,470.0 | 8,300.0 | 8,370.0 | 4,185.0 | 30,800 |
| 2017/04/04 | 8,360.0 | 8,410.0 | 8,300.0 | 8,390.0 | 4,195.0 | 29,000 |
| 2017/04/03 | 8,350.0 | 8,410.0 | 8,300.0 | 8,370.0 | 4,185.0 | 24,100 |
| 2017/03/31 | 8,530.0 | 8,540.0 | 8,260.0 | 8,260.0 | 4,130.0 | 42,200 |
| 2017/03/30 | 8,580.0 | 8,600.0 | 8,410.0 | 8,420.0 | 4,210.0 | 22,300 |
| 2017/03/29 | 8,690.0 | 8,750.0 | 8,650.0 | 8,670.0 | 4,335.0 | 21,000 |
| 2017/03/28 | 8,680.0 | 8,790.0 | 8,660.0 | 8,770.0 | 4,385.0 | 31,900 |
| 2017/03/27 | 8,660.0 | 8,680.0 | 8,540.0 | 8,560.0 | 4,280.0 | 30,200 |
| 2017/03/24 | 8,510.0 | 8,660.0 | 8,480.0 | 8,640.0 | 4,320.0 | 24,900 |
| 2017/03/23 | 8,500.0 | 8,590.0 | 8,500.0 | 8,530.0 | 4,265.0 | 17,500 |
| 2017/03/22 | 8,600.0 | 8,670.0 | 8,600.0 | 8,610.0 | 4,305.0 | 19,600 |
| 2017/03/21 | 8,670.0 | 8,800.0 | 8,670.0 | 8,740.0 | 4,370.0 | 20,900 |
| 2017/03/17 | 8,690.0 | 8,750.0 | 8,660.0 | 8,700.0 | 4,350.0 | 28,700 |
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。
