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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 9,560.0 | 9,650.0 | 9,510.0 | 9,630.0 | 4,815.0 | 27,800 |
| 2019/01/30 | 9,580.0 | 9,640.0 | 9,480.0 | 9,540.0 | 4,770.0 | 44,700 |
| 2019/01/29 | 9,420.0 | 9,620.0 | 9,410.0 | 9,610.0 | 4,805.0 | 28,200 |
| 2019/01/28 | 9,580.0 | 9,580.0 | 9,460.0 | 9,480.0 | 4,740.0 | 28,900 |
| 2019/01/25 | 9,740.0 | 9,860.0 | 9,650.0 | 9,700.0 | 4,850.0 | 23,600 |
| 2019/01/24 | 9,630.0 | 9,780.0 | 9,630.0 | 9,760.0 | 4,880.0 | 28,700 |
| 2019/01/23 | 9,690.0 | 9,810.0 | 9,610.0 | 9,670.0 | 4,835.0 | 41,500 |
| 2019/01/22 | 9,840.0 | 9,870.0 | 9,740.0 | 9,770.0 | 4,885.0 | 19,100 |
| 2019/01/21 | 9,890.0 | 10,000.0 | 9,790.0 | 9,840.0 | 4,920.0 | 27,600 |
| 2019/01/18 | 9,800.0 | 10,050.0 | 9,800.0 | 9,890.0 | 4,945.0 | 25,700 |
| 2019/01/17 | 9,740.0 | 9,850.0 | 9,680.0 | 9,790.0 | 4,895.0 | 26,100 |
| 2019/01/16 | 9,730.0 | 9,850.0 | 9,700.0 | 9,810.0 | 4,905.0 | 26,500 |
| 2019/01/15 | 9,600.0 | 9,890.0 | 9,590.0 | 9,730.0 | 4,865.0 | 31,800 |
| 2019/01/11 | 9,700.0 | 9,770.0 | 9,590.0 | 9,620.0 | 4,810.0 | 28,600 |
| 2019/01/10 | 9,690.0 | 9,690.0 | 9,450.0 | 9,630.0 | 4,815.0 | 29,500 |
| 2019/01/09 | 9,480.0 | 9,770.0 | 9,480.0 | 9,690.0 | 4,845.0 | 47,000 |
| 2019/01/08 | 9,240.0 | 9,370.0 | 9,160.0 | 9,330.0 | 4,665.0 | 34,900 |
| 2019/01/07 | 9,360.0 | 9,430.0 | 9,200.0 | 9,220.0 | 4,610.0 | 38,000 |
| 2019/01/04 | 8,870.0 | 9,130.0 | 8,770.0 | 9,130.0 | 4,565.0 | 51,200 |
| 2018/12/28 | 9,200.0 | 9,200.0 | 8,990.0 | 9,020.0 | 4,510.0 | 36,600 |
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。
