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) |
|---|---|---|---|---|---|---|
| 2016/04/21 | 8,500.0 | 8,600.0 | 8,470.0 | 8,580.0 | 4,290.0 | 28,000 |
| 2016/04/20 | 8,490.0 | 8,550.0 | 8,350.0 | 8,390.0 | 4,195.0 | 26,800 |
| 2016/04/19 | 8,390.0 | 8,480.0 | 8,380.0 | 8,440.0 | 4,220.0 | 22,400 |
| 2016/04/18 | 8,250.0 | 8,360.0 | 8,160.0 | 8,300.0 | 4,150.0 | 20,000 |
| 2016/04/15 | 8,370.0 | 8,510.0 | 8,350.0 | 8,470.0 | 4,235.0 | 31,100 |
| 2016/04/14 | 8,250.0 | 8,480.0 | 8,220.0 | 8,450.0 | 4,225.0 | 39,300 |
| 2016/04/13 | 8,040.0 | 8,130.0 | 7,990.0 | 8,100.0 | 4,050.0 | 32,300 |
| 2016/04/12 | 8,170.0 | 8,250.0 | 8,050.0 | 8,060.0 | 4,030.0 | 30,100 |
| 2016/04/11 | 8,140.0 | 8,190.0 | 8,020.0 | 8,130.0 | 4,065.0 | 21,400 |
| 2016/04/08 | 7,910.0 | 8,240.0 | 7,880.0 | 8,160.0 | 4,080.0 | 62,700 |
| 2016/04/07 | 7,750.0 | 8,060.0 | 7,750.0 | 8,010.0 | 4,005.0 | 29,100 |
| 2016/04/06 | 7,910.0 | 7,910.0 | 7,760.0 | 7,800.0 | 3,900.0 | 50,800 |
| 2016/04/05 | 7,970.0 | 8,080.0 | 7,870.0 | 7,920.0 | 3,960.0 | 37,800 |
| 2016/04/04 | 7,970.0 | 8,200.0 | 7,930.0 | 8,060.0 | 4,030.0 | 34,200 |
| 2016/04/01 | 8,390.0 | 8,450.0 | 7,970.0 | 8,010.0 | 4,005.0 | 65,300 |
| 2016/03/31 | 8,520.0 | 8,570.0 | 8,340.0 | 8,360.0 | 4,180.0 | 54,000 |
| 2016/03/30 | 8,470.0 | 8,570.0 | 8,360.0 | 8,440.0 | 4,220.0 | 45,100 |
| 2016/03/29 | 8,350.0 | 8,520.0 | 8,340.0 | 8,470.0 | 4,235.0 | 44,300 |
| 2016/03/28 | 8,250.0 | 8,390.0 | 8,250.0 | 8,380.0 | 4,190.0 | 42,000 |
| 2016/03/25 | 8,280.0 | 8,300.0 | 8,140.0 | 8,160.0 | 4,080.0 | 33,800 |
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。
