3,125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) |
|---|---|---|---|---|---|---|
| 2015/02/19 | 6,990.0 | 7,120.0 | 6,980.0 | 7,100.0 | 3,550.0 | 23,200 |
| 2015/02/18 | 6,890.0 | 7,050.0 | 6,890.0 | 7,000.0 | 3,500.0 | 60,300 |
| 2015/02/17 | 6,810.0 | 6,890.0 | 6,770.0 | 6,880.0 | 3,440.0 | 16,500 |
| 2015/02/16 | 6,690.0 | 6,850.0 | 6,690.0 | 6,820.0 | 3,410.0 | 25,100 |
| 2015/02/13 | 6,710.0 | 6,770.0 | 6,650.0 | 6,720.0 | 3,360.0 | 27,700 |
| 2015/02/12 | 6,850.0 | 6,890.0 | 6,660.0 | 6,710.0 | 3,355.0 | 52,900 |
| 2015/02/10 | 6,760.0 | 6,810.0 | 6,710.0 | 6,730.0 | 3,365.0 | 29,500 |
| 2015/02/09 | 6,730.0 | 6,730.0 | 6,680.0 | 6,730.0 | 3,365.0 | 12,000 |
| 2015/02/06 | 6,620.0 | 6,780.0 | 6,620.0 | 6,730.0 | 3,365.0 | 24,100 |
| 2015/02/05 | 6,670.0 | 6,690.0 | 6,570.0 | 6,620.0 | 3,310.0 | 19,800 |
| 2015/02/04 | 6,630.0 | 6,710.0 | 6,610.0 | 6,650.0 | 3,325.0 | 23,500 |
| 2015/02/03 | 6,710.0 | 6,710.0 | 6,550.0 | 6,610.0 | 3,305.0 | 35,900 |
| 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 |
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。
