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) |
|---|---|---|---|---|---|---|
| 2014/10/30 | 6,490.0 | 6,620.0 | 6,480.0 | 6,480.0 | 3,240.0 | 55,000 |
| 2014/10/29 | 6,430.0 | 6,550.0 | 6,390.0 | 6,490.0 | 3,245.0 | 38,300 |
| 2014/10/28 | 6,300.0 | 6,420.0 | 6,300.0 | 6,360.0 | 3,180.0 | 23,200 |
| 2014/10/27 | 6,400.0 | 6,400.0 | 6,310.0 | 6,340.0 | 3,170.0 | 24,400 |
| 2014/10/24 | 6,390.0 | 6,390.0 | 6,290.0 | 6,330.0 | 3,165.0 | 33,100 |
| 2014/10/23 | 6,530.0 | 6,550.0 | 6,330.0 | 6,360.0 | 3,180.0 | 46,600 |
| 2014/10/22 | 6,410.0 | 6,620.0 | 6,410.0 | 6,590.0 | 3,295.0 | 52,000 |
| 2014/10/21 | 6,400.0 | 6,470.0 | 6,280.0 | 6,320.0 | 3,160.0 | 38,900 |
| 2014/10/20 | 6,320.0 | 6,440.0 | 6,280.0 | 6,420.0 | 3,210.0 | 40,100 |
| 2014/10/17 | 6,000.0 | 6,250.0 | 5,970.0 | 6,100.0 | 3,050.0 | 82,000 |
| 2014/10/16 | 6,310.0 | 6,370.0 | 6,210.0 | 6,300.0 | 3,150.0 | 63,300 |
| 2014/10/15 | 6,720.0 | 6,780.0 | 6,280.0 | 6,410.0 | 3,205.0 | 99,400 |
| 2014/10/14 | 6,810.0 | 7,070.0 | 6,780.0 | 6,920.0 | 3,460.0 | 45,300 |
| 2014/10/10 | 6,990.0 | 7,040.0 | 6,870.0 | 6,920.0 | 3,460.0 | 39,000 |
| 2014/10/09 | 7,230.0 | 7,280.0 | 7,090.0 | 7,090.0 | 3,545.0 | 22,800 |
| 2014/10/08 | 7,230.0 | 7,340.0 | 7,120.0 | 7,250.0 | 3,625.0 | 26,300 |
| 2014/10/07 | 7,290.0 | 7,420.0 | 7,290.0 | 7,340.0 | 3,670.0 | 24,500 |
| 2014/10/06 | 7,310.0 | 7,350.0 | 7,310.0 | 7,330.0 | 3,665.0 | 9,100 |
| 2014/10/03 | 7,150.0 | 7,320.0 | 7,150.0 | 7,250.0 | 3,625.0 | 14,700 |
| 2014/10/02 | 7,360.0 | 7,370.0 | 7,190.0 | 7,190.0 | 3,595.0 | 19,900 |
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。
