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) |
|---|---|---|---|---|---|---|
| 2015/12/24 | 8,450.0 | 8,500.0 | 8,270.0 | 8,300.0 | 4,150.0 | 27,800 |
| 2015/12/22 | 8,170.0 | 8,440.0 | 8,170.0 | 8,420.0 | 4,210.0 | 28,900 |
| 2015/12/21 | 8,150.0 | 8,210.0 | 8,060.0 | 8,180.0 | 4,090.0 | 24,100 |
| 2015/12/18 | 8,280.0 | 8,480.0 | 8,240.0 | 8,280.0 | 4,140.0 | 52,700 |
| 2015/12/17 | 8,100.0 | 8,400.0 | 8,090.0 | 8,280.0 | 4,140.0 | 52,000 |
| 2015/12/16 | 8,030.0 | 8,090.0 | 7,920.0 | 8,080.0 | 4,040.0 | 43,100 |
| 2015/12/15 | 7,950.0 | 8,020.0 | 7,880.0 | 7,890.0 | 3,945.0 | 32,700 |
| 2015/12/14 | 7,740.0 | 7,960.0 | 7,720.0 | 7,940.0 | 3,970.0 | 37,700 |
| 2015/12/11 | 7,680.0 | 7,840.0 | 7,630.0 | 7,830.0 | 3,915.0 | 61,000 |
| 2015/12/10 | 7,520.0 | 7,680.0 | 7,520.0 | 7,580.0 | 3,790.0 | 25,200 |
| 2015/12/09 | 7,780.0 | 7,780.0 | 7,610.0 | 7,640.0 | 3,820.0 | 24,400 |
| 2015/12/08 | 7,800.0 | 7,870.0 | 7,750.0 | 7,790.0 | 3,895.0 | 23,100 |
| 2015/12/07 | 7,790.0 | 7,920.0 | 7,730.0 | 7,810.0 | 3,905.0 | 27,400 |
| 2015/12/04 | 7,780.0 | 7,900.0 | 7,710.0 | 7,710.0 | 3,855.0 | 45,600 |
| 2015/12/03 | 7,860.0 | 7,990.0 | 7,850.0 | 7,970.0 | 3,985.0 | 38,700 |
| 2015/12/02 | 7,790.0 | 7,880.0 | 7,740.0 | 7,850.0 | 3,925.0 | 38,300 |
| 2015/12/01 | 7,770.0 | 7,790.0 | 7,710.0 | 7,790.0 | 3,895.0 | 33,700 |
| 2015/11/30 | 7,730.0 | 7,730.0 | 7,670.0 | 7,700.0 | 3,850.0 | 18,900 |
| 2015/11/27 | 7,750.0 | 7,760.0 | 7,680.0 | 7,730.0 | 3,865.0 | 13,700 |
| 2015/11/26 | 7,760.0 | 7,790.0 | 7,740.0 | 7,750.0 | 3,875.0 | 27,400 |
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。
