3,043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) |
|---|---|---|---|---|---|---|
| 2022/02/17 | 3,860.0 | 3,880.0 | 3,835.0 | 3,835.0 | 3,835.0 | 34,300 |
| 2022/02/16 | 3,840.0 | 3,875.0 | 3,830.0 | 3,865.0 | 3,865.0 | 35,700 |
| 2022/02/15 | 3,820.0 | 3,875.0 | 3,815.0 | 3,835.0 | 3,835.0 | 71,100 |
| 2022/02/14 | 3,730.0 | 3,805.0 | 3,710.0 | 3,785.0 | 3,785.0 | 45,700 |
| 2022/02/10 | 3,780.0 | 3,790.0 | 3,750.0 | 3,790.0 | 3,790.0 | 37,400 |
| 2022/02/09 | 3,770.0 | 3,810.0 | 3,760.0 | 3,790.0 | 3,790.0 | 54,700 |
| 2022/02/08 | 3,695.0 | 3,780.0 | 3,695.0 | 3,760.0 | 3,760.0 | 48,400 |
| 2022/02/07 | 3,630.0 | 3,725.0 | 3,630.0 | 3,720.0 | 3,720.0 | 47,700 |
| 2022/02/04 | 3,650.0 | 3,685.0 | 3,630.0 | 3,640.0 | 3,640.0 | 51,600 |
| 2022/02/03 | 3,650.0 | 3,715.0 | 3,650.0 | 3,680.0 | 3,680.0 | 40,600 |
| 2022/02/02 | 3,650.0 | 3,690.0 | 3,630.0 | 3,655.0 | 3,655.0 | 60,800 |
| 2022/02/01 | 3,560.0 | 3,680.0 | 3,560.0 | 3,650.0 | 3,650.0 | 81,100 |
| 2022/01/31 | 3,485.0 | 3,580.0 | 3,475.0 | 3,560.0 | 3,560.0 | 63,200 |
| 2022/01/28 | 3,435.0 | 3,525.0 | 3,435.0 | 3,485.0 | 3,485.0 | 32,600 |
| 2022/01/27 | 3,505.0 | 3,505.0 | 3,385.0 | 3,400.0 | 3,400.0 | 60,100 |
| 2022/01/26 | 3,550.0 | 3,550.0 | 3,510.0 | 3,510.0 | 3,510.0 | 26,000 |
| 2022/01/25 | 3,510.0 | 3,510.0 | 3,465.0 | 3,510.0 | 3,510.0 | 30,800 |
| 2022/01/24 | 3,445.0 | 3,550.0 | 3,445.0 | 3,550.0 | 3,550.0 | 36,500 |
| 2022/01/21 | 3,450.0 | 3,510.0 | 3,440.0 | 3,490.0 | 3,490.0 | 32,400 |
| 2022/01/20 | 3,360.0 | 3,485.0 | 3,360.0 | 3,445.0 | 3,445.0 | 33,800 |
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。
