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) |
|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 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 |
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。
