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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 8,680.0 | 8,890.0 | 8,620.0 | 8,790.0 | 4,395.0 | 53,800 |
| 2016/01/25 | 8,600.0 | 8,810.0 | 8,520.0 | 8,710.0 | 4,355.0 | 59,600 |
| 2016/01/22 | 8,300.0 | 8,420.0 | 8,110.0 | 8,410.0 | 4,205.0 | 52,600 |
| 2016/01/21 | 8,440.0 | 8,550.0 | 8,070.0 | 8,090.0 | 4,045.0 | 68,700 |
| 2016/01/20 | 8,490.0 | 8,680.0 | 8,460.0 | 8,520.0 | 4,260.0 | 56,300 |
| 2016/01/19 | 8,440.0 | 8,730.0 | 8,420.0 | 8,530.0 | 4,265.0 | 49,800 |
| 2016/01/18 | 8,350.0 | 8,460.0 | 8,280.0 | 8,440.0 | 4,220.0 | 35,500 |
| 2016/01/15 | 8,430.0 | 8,560.0 | 8,380.0 | 8,420.0 | 4,210.0 | 28,900 |
| 2016/01/14 | 8,380.0 | 8,380.0 | 8,160.0 | 8,350.0 | 4,175.0 | 55,100 |
| 2016/01/13 | 8,500.0 | 8,580.0 | 8,450.0 | 8,490.0 | 4,245.0 | 36,300 |
| 2016/01/12 | 8,450.0 | 8,590.0 | 8,400.0 | 8,430.0 | 4,215.0 | 45,400 |
| 2016/01/08 | 8,650.0 | 8,710.0 | 8,480.0 | 8,530.0 | 4,265.0 | 49,100 |
| 2016/01/07 | 8,540.0 | 8,750.0 | 8,470.0 | 8,700.0 | 4,350.0 | 51,800 |
| 2016/01/06 | 8,530.0 | 8,630.0 | 8,410.0 | 8,530.0 | 4,265.0 | 25,100 |
| 2016/01/05 | 8,420.0 | 8,620.0 | 8,420.0 | 8,540.0 | 4,270.0 | 54,300 |
| 2016/01/04 | 8,520.0 | 8,600.0 | 8,430.0 | 8,460.0 | 4,230.0 | 35,300 |
| 2015/12/30 | 8,800.0 | 8,800.0 | 8,530.0 | 8,610.0 | 4,305.0 | 42,200 |
| 2015/12/29 | 8,430.0 | 8,790.0 | 8,350.0 | 8,760.0 | 4,380.0 | 54,900 |
| 2015/12/28 | 8,480.0 | 8,540.0 | 8,310.0 | 8,530.0 | 4,265.0 | 35,400 |
| 2015/12/25 | 8,330.0 | 8,490.0 | 8,300.0 | 8,440.0 | 4,220.0 | 25,400 |
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。
