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) |
|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 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 |
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。
