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) |
|---|---|---|---|---|---|---|
| 2017/03/03 | 8,700.0 | 8,750.0 | 8,660.0 | 8,700.0 | 4,350.0 | 19,500 |
| 2017/03/02 | 8,770.0 | 8,770.0 | 8,660.0 | 8,700.0 | 4,350.0 | 15,100 |
| 2017/03/01 | 8,530.0 | 8,650.0 | 8,490.0 | 8,640.0 | 4,320.0 | 29,600 |
| 2017/02/28 | 8,510.0 | 8,570.0 | 8,470.0 | 8,470.0 | 4,235.0 | 22,400 |
| 2017/02/27 | 8,490.0 | 8,500.0 | 8,370.0 | 8,490.0 | 4,245.0 | 19,500 |
| 2017/02/24 | 8,500.0 | 8,530.0 | 8,420.0 | 8,490.0 | 4,245.0 | 23,000 |
| 2017/02/23 | 8,450.0 | 8,490.0 | 8,410.0 | 8,470.0 | 4,235.0 | 14,900 |
| 2017/02/22 | 8,410.0 | 8,430.0 | 8,360.0 | 8,410.0 | 4,205.0 | 13,700 |
| 2017/02/21 | 8,350.0 | 8,460.0 | 8,350.0 | 8,410.0 | 4,205.0 | 16,900 |
| 2017/02/20 | 8,300.0 | 8,450.0 | 8,290.0 | 8,430.0 | 4,215.0 | 17,700 |
| 2017/02/17 | 8,360.0 | 8,430.0 | 8,300.0 | 8,410.0 | 4,205.0 | 19,600 |
| 2017/02/16 | 8,400.0 | 8,460.0 | 8,390.0 | 8,410.0 | 4,205.0 | 17,700 |
| 2017/02/15 | 8,380.0 | 8,430.0 | 8,230.0 | 8,380.0 | 4,190.0 | 56,900 |
| 2017/02/14 | 8,350.0 | 8,370.0 | 8,280.0 | 8,280.0 | 4,140.0 | 35,000 |
| 2017/02/13 | 8,380.0 | 8,400.0 | 8,270.0 | 8,330.0 | 4,165.0 | 50,200 |
| 2017/02/10 | 8,250.0 | 8,370.0 | 8,250.0 | 8,300.0 | 4,150.0 | 41,100 |
| 2017/02/09 | 8,190.0 | 8,200.0 | 8,130.0 | 8,150.0 | 4,075.0 | 23,500 |
| 2017/02/08 | 8,180.0 | 8,180.0 | 8,090.0 | 8,150.0 | 4,075.0 | 21,700 |
| 2017/02/07 | 8,160.0 | 8,260.0 | 8,150.0 | 8,210.0 | 4,105.0 | 31,100 |
| 2017/02/06 | 8,210.0 | 8,240.0 | 8,140.0 | 8,220.0 | 4,110.0 | 28,600 |
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。
