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) |
|---|---|---|---|---|---|---|
| 2021/06/18 | 3,740.0 | 3,740.0 | 3,590.0 | 3,590.0 | 3,590.0 | 117,300 |
| 2021/06/17 | 3,730.0 | 3,765.0 | 3,700.0 | 3,705.0 | 3,705.0 | 36,200 |
| 2021/06/16 | 3,720.0 | 3,725.0 | 3,690.0 | 3,715.0 | 3,715.0 | 39,900 |
| 2021/06/15 | 3,770.0 | 3,770.0 | 3,700.0 | 3,740.0 | 3,740.0 | 35,100 |
| 2021/06/14 | 3,755.0 | 3,770.0 | 3,730.0 | 3,750.0 | 3,750.0 | 26,700 |
| 2021/06/11 | 3,755.0 | 3,755.0 | 3,705.0 | 3,740.0 | 3,740.0 | 48,200 |
| 2021/06/10 | 3,700.0 | 3,760.0 | 3,670.0 | 3,745.0 | 3,745.0 | 34,300 |
| 2021/06/09 | 3,680.0 | 3,710.0 | 3,660.0 | 3,700.0 | 3,700.0 | 19,600 |
| 2021/06/08 | 3,635.0 | 3,685.0 | 3,635.0 | 3,665.0 | 3,665.0 | 27,200 |
| 2021/06/07 | 3,660.0 | 3,660.0 | 3,625.0 | 3,645.0 | 3,645.0 | 18,300 |
| 2021/06/04 | 3,610.0 | 3,640.0 | 3,610.0 | 3,630.0 | 3,630.0 | 15,500 |
| 2021/06/03 | 3,585.0 | 3,650.0 | 3,585.0 | 3,635.0 | 3,635.0 | 24,400 |
| 2021/06/02 | 3,590.0 | 3,630.0 | 3,560.0 | 3,595.0 | 3,595.0 | 29,100 |
| 2021/06/01 | 3,585.0 | 3,620.0 | 3,560.0 | 3,620.0 | 3,620.0 | 30,300 |
| 2021/05/31 | 3,630.0 | 3,660.0 | 3,555.0 | 3,570.0 | 3,570.0 | 59,600 |
| 2021/05/28 | 3,650.0 | 3,660.0 | 3,605.0 | 3,655.0 | 3,655.0 | 41,300 |
| 2021/05/27 | 3,655.0 | 3,680.0 | 3,595.0 | 3,600.0 | 3,600.0 | 62,100 |
| 2021/05/26 | 3,695.0 | 3,695.0 | 3,650.0 | 3,670.0 | 3,670.0 | 40,300 |
| 2021/05/25 | 3,700.0 | 3,725.0 | 3,685.0 | 3,705.0 | 3,705.0 | 35,800 |
| 2021/05/24 | 3,730.0 | 3,745.0 | 3,710.0 | 3,710.0 | 3,710.0 | 23,700 |
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。
