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) |
|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 2014/10/01 | 7,420.0 | 7,510.0 | 7,390.0 | 7,430.0 | 3,715.0 | 18,700 |
| 2014/09/30 | 7,510.0 | 7,510.0 | 7,380.0 | 7,400.0 | 3,700.0 | 17,700 |
| 2014/09/29 | 7,530.0 | 7,560.0 | 7,490.0 | 7,500.0 | 3,750.0 | 11,400 |
| 2014/09/26 | 7,560.0 | 7,580.0 | 7,490.0 | 7,530.0 | 3,765.0 | 19,600 |
| 2014/09/25 | 7,520.0 | 7,580.0 | 7,470.0 | 7,580.0 | 3,790.0 | 33,600 |
| 2014/09/24 | 7,420.0 | 7,500.0 | 7,420.0 | 7,490.0 | 3,745.0 | 19,400 |
| 2014/09/22 | 7,400.0 | 7,500.0 | 7,390.0 | 7,480.0 | 3,740.0 | 18,500 |
| 2014/09/19 | 7,320.0 | 7,450.0 | 7,310.0 | 7,380.0 | 3,690.0 | 27,700 |
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。
