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) |
|---|---|---|---|---|---|---|
| 2014/11/18 | 6,700.0 | 6,810.0 | 6,700.0 | 6,780.0 | 3,390.0 | 28,600 |
| 2014/11/17 | 6,750.0 | 6,820.0 | 6,620.0 | 6,650.0 | 3,325.0 | 30,900 |
| 2014/11/14 | 6,840.0 | 6,900.0 | 6,770.0 | 6,820.0 | 3,410.0 | 45,000 |
| 2014/11/13 | 6,750.0 | 6,850.0 | 6,670.0 | 6,790.0 | 3,395.0 | 50,900 |
| 2014/11/12 | 6,710.0 | 6,840.0 | 6,710.0 | 6,750.0 | 3,375.0 | 59,600 |
| 2014/11/11 | 6,730.0 | 6,780.0 | 6,660.0 | 6,710.0 | 3,355.0 | 66,400 |
| 2014/11/10 | 6,780.0 | 6,780.0 | 6,670.0 | 6,730.0 | 3,365.0 | 38,400 |
| 2014/11/07 | 6,700.0 | 6,850.0 | 6,700.0 | 6,800.0 | 3,400.0 | 39,100 |
| 2014/11/06 | 6,880.0 | 6,920.0 | 6,710.0 | 6,750.0 | 3,375.0 | 41,300 |
| 2014/11/05 | 6,850.0 | 6,960.0 | 6,800.0 | 6,880.0 | 3,440.0 | 47,600 |
| 2014/11/04 | 6,880.0 | 6,960.0 | 6,720.0 | 6,850.0 | 3,425.0 | 73,500 |
| 2014/10/31 | 6,490.0 | 6,940.0 | 6,490.0 | 6,830.0 | 3,415.0 | 54,600 |
| 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 |
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。
