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) |
|---|---|---|---|---|---|---|
| 2015/02/02 | 6,490.0 | 6,670.0 | 6,440.0 | 6,650.0 | 3,325.0 | 46,600 |
| 2015/01/30 | 6,560.0 | 6,560.0 | 6,440.0 | 6,490.0 | 3,245.0 | 16,000 |
| 2015/01/29 | 6,430.0 | 6,550.0 | 6,410.0 | 6,470.0 | 3,235.0 | 21,900 |
| 2015/01/28 | 6,370.0 | 6,470.0 | 6,340.0 | 6,460.0 | 3,230.0 | 23,100 |
| 2015/01/27 | 6,410.0 | 6,410.0 | 6,350.0 | 6,400.0 | 3,200.0 | 13,400 |
| 2015/01/26 | 6,370.0 | 6,370.0 | 6,300.0 | 6,330.0 | 3,165.0 | 10,400 |
| 2015/01/23 | 6,350.0 | 6,400.0 | 6,270.0 | 6,390.0 | 3,195.0 | 18,700 |
| 2015/01/22 | 6,350.0 | 6,350.0 | 6,250.0 | 6,300.0 | 3,150.0 | 13,600 |
| 2015/01/21 | 6,370.0 | 6,380.0 | 6,290.0 | 6,330.0 | 3,165.0 | 16,600 |
| 2015/01/20 | 6,310.0 | 6,410.0 | 6,310.0 | 6,410.0 | 3,205.0 | 21,800 |
| 2015/01/19 | 6,310.0 | 6,370.0 | 6,310.0 | 6,340.0 | 3,170.0 | 9,100 |
| 2015/01/16 | 6,300.0 | 6,390.0 | 6,240.0 | 6,310.0 | 3,155.0 | 18,900 |
| 2015/01/15 | 6,330.0 | 6,480.0 | 6,330.0 | 6,460.0 | 3,230.0 | 17,100 |
| 2015/01/14 | 6,330.0 | 6,370.0 | 6,280.0 | 6,300.0 | 3,150.0 | 11,000 |
| 2015/01/13 | 6,270.0 | 6,370.0 | 6,180.0 | 6,350.0 | 3,175.0 | 22,800 |
| 2015/01/09 | 6,430.0 | 6,470.0 | 6,330.0 | 6,360.0 | 3,180.0 | 13,400 |
| 2015/01/08 | 6,350.0 | 6,460.0 | 6,310.0 | 6,430.0 | 3,215.0 | 19,400 |
| 2015/01/07 | 6,210.0 | 6,320.0 | 6,210.0 | 6,290.0 | 3,145.0 | 17,500 |
| 2015/01/06 | 6,350.0 | 6,360.0 | 6,240.0 | 6,240.0 | 3,120.0 | 30,000 |
| 2015/01/05 | 6,530.0 | 6,600.0 | 6,440.0 | 6,490.0 | 3,245.0 | 14,300 |
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。
