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) |
|---|---|---|---|---|---|---|
| 2016/05/12 | 8,060.0 | 8,100.0 | 7,920.0 | 8,010.0 | 4,005.0 | 35,200 |
| 2016/05/11 | 8,300.0 | 8,300.0 | 8,050.0 | 8,150.0 | 4,075.0 | 25,300 |
| 2016/05/10 | 7,960.0 | 8,170.0 | 7,940.0 | 8,150.0 | 4,075.0 | 33,500 |
| 2016/05/09 | 8,010.0 | 8,040.0 | 7,880.0 | 7,910.0 | 3,955.0 | 28,800 |
| 2016/05/06 | 7,950.0 | 8,090.0 | 7,920.0 | 8,010.0 | 4,005.0 | 29,000 |
| 2016/05/02 | 7,910.0 | 7,990.0 | 7,790.0 | 7,940.0 | 3,970.0 | 41,500 |
| 2016/04/28 | 8,230.0 | 8,350.0 | 8,080.0 | 8,160.0 | 4,080.0 | 52,400 |
| 2016/04/27 | 8,510.0 | 8,510.0 | 8,190.0 | 8,210.0 | 4,105.0 | 66,900 |
| 2016/04/26 | 8,590.0 | 8,650.0 | 8,480.0 | 8,590.0 | 4,295.0 | 47,800 |
| 2016/04/25 | 8,560.0 | 8,690.0 | 8,560.0 | 8,600.0 | 4,300.0 | 22,600 |
| 2016/04/22 | 8,650.0 | 8,660.0 | 8,470.0 | 8,630.0 | 4,315.0 | 40,900 |
| 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 |
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。
