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) |
|---|---|---|---|---|---|---|
| 2019/03/01 | 11,950.0 | 11,970.0 | 11,740.0 | 11,800.0 | 5,900.0 | 52,000 |
| 2019/02/28 | 11,800.0 | 11,970.0 | 11,790.0 | 11,870.0 | 5,935.0 | 55,500 |
| 2019/02/27 | 11,790.0 | 11,970.0 | 11,770.0 | 11,840.0 | 5,920.0 | 60,900 |
| 2019/02/26 | 11,520.0 | 11,690.0 | 11,520.0 | 11,630.0 | 5,815.0 | 45,700 |
| 2019/02/25 | 11,370.0 | 11,470.0 | 11,300.0 | 11,450.0 | 5,725.0 | 40,800 |
| 2019/02/22 | 11,370.0 | 11,460.0 | 11,320.0 | 11,380.0 | 5,690.0 | 35,800 |
| 2019/02/21 | 11,450.0 | 11,610.0 | 11,390.0 | 11,420.0 | 5,710.0 | 53,100 |
| 2019/02/20 | 11,360.0 | 11,630.0 | 11,360.0 | 11,490.0 | 5,745.0 | 55,600 |
| 2019/02/19 | 11,200.0 | 11,410.0 | 11,200.0 | 11,380.0 | 5,690.0 | 40,000 |
| 2019/02/18 | 10,980.0 | 11,220.0 | 10,980.0 | 11,190.0 | 5,595.0 | 38,300 |
| 2019/02/15 | 10,740.0 | 10,990.0 | 10,640.0 | 10,980.0 | 5,490.0 | 30,900 |
| 2019/02/14 | 10,930.0 | 11,020.0 | 10,740.0 | 10,770.0 | 5,385.0 | 37,700 |
| 2019/02/13 | 10,600.0 | 11,080.0 | 10,600.0 | 10,990.0 | 5,495.0 | 64,700 |
| 2019/02/12 | 10,480.0 | 10,750.0 | 10,280.0 | 10,600.0 | 5,300.0 | 67,300 |
| 2019/02/08 | 9,900.0 | 10,500.0 | 9,760.0 | 10,400.0 | 5,200.0 | 92,100 |
| 2019/02/07 | 10,010.0 | 10,020.0 | 9,910.0 | 9,980.0 | 4,990.0 | 22,500 |
| 2019/02/06 | 9,960.0 | 10,040.0 | 9,870.0 | 9,970.0 | 4,985.0 | 27,600 |
| 2019/02/05 | 10,030.0 | 10,320.0 | 9,830.0 | 9,890.0 | 4,945.0 | 72,100 |
| 2019/02/04 | 9,750.0 | 9,880.0 | 9,720.0 | 9,800.0 | 4,900.0 | 31,100 |
| 2019/02/01 | 9,630.0 | 9,780.0 | 9,600.0 | 9,700.0 | 4,850.0 | 33,200 |
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。
