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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 5,850.0 | 5,900.0 | 5,770.0 | 5,880.0 | 5,880.0 | 111,700 |
| 2019/03/29 | 5,640.0 | 5,740.0 | 5,600.0 | 5,680.0 | 5,680.0 | 92,200 |
| 2019/03/28 | 5,560.0 | 5,640.0 | 5,500.0 | 5,610.0 | 5,610.0 | 138,400 |
| 2019/03/27 | 5,780.0 | 5,800.0 | 5,610.0 | 5,690.0 | 5,690.0 | 183,400 |
| 2019/03/26 | 11,000.0 | 11,430.0 | 10,990.0 | 11,410.0 | 5,705.0 | 60,800 |
| 2019/03/25 | 10,950.0 | 11,100.0 | 10,870.0 | 10,970.0 | 5,485.0 | 54,000 |
| 2019/03/22 | 11,160.0 | 11,230.0 | 11,050.0 | 11,070.0 | 5,535.0 | 57,700 |
| 2019/03/20 | 11,270.0 | 11,330.0 | 11,130.0 | 11,280.0 | 5,640.0 | 51,500 |
| 2019/03/19 | 11,460.0 | 11,470.0 | 11,220.0 | 11,280.0 | 5,640.0 | 53,900 |
| 2019/03/18 | 11,580.0 | 11,620.0 | 11,490.0 | 11,590.0 | 5,795.0 | 47,900 |
| 2019/03/15 | 11,640.0 | 11,710.0 | 11,580.0 | 11,620.0 | 5,810.0 | 96,200 |
| 2019/03/14 | 11,970.0 | 11,970.0 | 11,640.0 | 11,640.0 | 5,820.0 | 48,200 |
| 2019/03/13 | 12,030.0 | 12,090.0 | 11,870.0 | 11,930.0 | 5,965.0 | 49,500 |
| 2019/03/12 | 12,000.0 | 12,110.0 | 11,950.0 | 12,080.0 | 6,040.0 | 54,100 |
| 2019/03/11 | 12,060.0 | 12,180.0 | 11,850.0 | 11,940.0 | 5,970.0 | 50,200 |
| 2019/03/08 | 12,170.0 | 12,220.0 | 11,960.0 | 11,970.0 | 5,985.0 | 70,300 |
| 2019/03/07 | 12,130.0 | 12,220.0 | 12,100.0 | 12,170.0 | 6,085.0 | 53,800 |
| 2019/03/06 | 11,950.0 | 12,120.0 | 11,940.0 | 12,110.0 | 6,055.0 | 57,200 |
| 2019/03/05 | 11,890.0 | 12,000.0 | 11,790.0 | 11,960.0 | 5,980.0 | 58,000 |
| 2019/03/04 | 11,960.0 | 11,980.0 | 11,800.0 | 11,890.0 | 5,945.0 | 48,600 |
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。
