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) |
|---|---|---|---|---|---|---|
| 2015/09/25 | 7,170.0 | 7,260.0 | 7,040.0 | 7,240.0 | 3,620.0 | 38,800 |
| 2015/09/24 | 7,260.0 | 7,390.0 | 7,170.0 | 7,170.0 | 3,585.0 | 36,600 |
| 2015/09/18 | 7,480.0 | 7,520.0 | 7,370.0 | 7,390.0 | 3,695.0 | 30,100 |
| 2015/09/17 | 7,520.0 | 7,520.0 | 7,400.0 | 7,460.0 | 3,730.0 | 24,500 |
| 2015/09/16 | 7,510.0 | 7,510.0 | 7,370.0 | 7,470.0 | 3,735.0 | 15,300 |
| 2015/09/15 | 7,380.0 | 7,520.0 | 7,330.0 | 7,460.0 | 3,730.0 | 23,500 |
| 2015/09/14 | 7,550.0 | 7,550.0 | 7,320.0 | 7,320.0 | 3,660.0 | 43,000 |
| 2015/09/11 | 7,360.0 | 7,610.0 | 7,280.0 | 7,550.0 | 3,775.0 | 50,800 |
| 2015/09/10 | 7,530.0 | 7,550.0 | 7,330.0 | 7,510.0 | 3,755.0 | 28,000 |
| 2015/09/09 | 7,470.0 | 7,680.0 | 7,410.0 | 7,680.0 | 3,840.0 | 33,700 |
| 2015/09/08 | 7,540.0 | 7,540.0 | 7,230.0 | 7,240.0 | 3,620.0 | 30,200 |
| 2015/09/07 | 7,250.0 | 7,540.0 | 7,210.0 | 7,520.0 | 3,760.0 | 39,700 |
| 2015/09/04 | 7,420.0 | 7,430.0 | 7,190.0 | 7,250.0 | 3,625.0 | 26,100 |
| 2015/09/03 | 7,370.0 | 7,550.0 | 7,310.0 | 7,340.0 | 3,670.0 | 31,100 |
| 2015/09/02 | 7,100.0 | 7,590.0 | 7,090.0 | 7,340.0 | 3,670.0 | 51,200 |
| 2015/09/01 | 7,740.0 | 7,740.0 | 7,360.0 | 7,390.0 | 3,695.0 | 60,400 |
| 2015/08/31 | 7,700.0 | 7,810.0 | 7,570.0 | 7,810.0 | 3,905.0 | 36,000 |
| 2015/08/28 | 7,520.0 | 7,620.0 | 7,420.0 | 7,610.0 | 3,805.0 | 41,800 |
| 2015/08/27 | 7,410.0 | 7,470.0 | 7,210.0 | 7,300.0 | 3,650.0 | 36,800 |
| 2015/08/26 | 7,230.0 | 7,380.0 | 7,080.0 | 7,320.0 | 3,660.0 | 47,400 |
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。
