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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 8,420.0 | 8,700.0 | 8,400.0 | 8,510.0 | 4,255.0 | 51,100 |
| 2016/02/23 | 8,560.0 | 8,670.0 | 8,390.0 | 8,420.0 | 4,210.0 | 34,700 |
| 2016/02/22 | 8,470.0 | 8,560.0 | 8,460.0 | 8,540.0 | 4,270.0 | 59,600 |
| 2016/02/19 | 8,400.0 | 8,550.0 | 8,350.0 | 8,470.0 | 4,235.0 | 37,600 |
| 2016/02/18 | 8,670.0 | 8,690.0 | 8,460.0 | 8,510.0 | 4,255.0 | 81,100 |
| 2016/02/17 | 8,750.0 | 8,750.0 | 8,380.0 | 8,490.0 | 4,245.0 | 60,900 |
| 2016/02/16 | 8,830.0 | 8,960.0 | 8,660.0 | 8,660.0 | 4,330.0 | 62,500 |
| 2016/02/15 | 8,930.0 | 9,090.0 | 8,680.0 | 9,010.0 | 4,505.0 | 63,900 |
| 2016/02/12 | 8,510.0 | 8,650.0 | 8,280.0 | 8,350.0 | 4,175.0 | 84,200 |
| 2016/02/10 | 9,220.0 | 9,280.0 | 8,670.0 | 8,780.0 | 4,390.0 | 95,300 |
| 2016/02/09 | 9,330.0 | 9,420.0 | 9,210.0 | 9,220.0 | 4,610.0 | 79,300 |
| 2016/02/08 | 9,510.0 | 9,810.0 | 9,500.0 | 9,730.0 | 4,865.0 | 57,400 |
| 2016/02/05 | 9,640.0 | 9,770.0 | 9,520.0 | 9,660.0 | 4,830.0 | 67,600 |
| 2016/02/04 | 9,860.0 | 9,900.0 | 9,600.0 | 9,680.0 | 4,840.0 | 72,200 |
| 2016/02/03 | 9,840.0 | 10,030.0 | 9,800.0 | 9,950.0 | 4,975.0 | 64,500 |
| 2016/02/02 | 9,790.0 | 10,230.0 | 9,750.0 | 9,990.0 | 4,995.0 | 93,100 |
| 2016/02/01 | 9,510.0 | 9,950.0 | 9,380.0 | 9,940.0 | 4,970.0 | 91,900 |
| 2016/01/29 | 9,050.0 | 9,240.0 | 8,900.0 | 9,240.0 | 4,620.0 | 73,900 |
| 2016/01/28 | 8,890.0 | 9,060.0 | 8,760.0 | 8,990.0 | 4,495.0 | 49,900 |
| 2016/01/27 | 8,890.0 | 8,980.0 | 8,760.0 | 8,880.0 | 4,440.0 | 40,700 |
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。
