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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 10,000.0 | 10,070.0 | 9,920.0 | 9,980.0 | 4,990.0 | 40,100 |
| 2018/11/27 | 10,020.0 | 10,020.0 | 9,890.0 | 9,920.0 | 4,960.0 | 37,200 |
| 2018/11/26 | 9,980.0 | 10,020.0 | 9,900.0 | 10,000.0 | 5,000.0 | 44,600 |
| 2018/11/22 | 9,730.0 | 9,930.0 | 9,730.0 | 9,910.0 | 4,955.0 | 36,300 |
| 2018/11/21 | 9,690.0 | 9,750.0 | 9,600.0 | 9,690.0 | 4,845.0 | 26,400 |
| 2018/11/20 | 9,600.0 | 9,760.0 | 9,600.0 | 9,750.0 | 4,875.0 | 18,900 |
| 2018/11/19 | 9,520.0 | 9,690.0 | 9,490.0 | 9,680.0 | 4,840.0 | 28,200 |
| 2018/11/16 | 9,500.0 | 9,500.0 | 9,370.0 | 9,470.0 | 4,735.0 | 18,000 |
| 2018/11/15 | 9,460.0 | 9,530.0 | 9,410.0 | 9,460.0 | 4,730.0 | 21,700 |
| 2018/11/14 | 9,600.0 | 9,650.0 | 9,510.0 | 9,560.0 | 4,780.0 | 35,900 |
| 2018/11/13 | 9,680.0 | 9,680.0 | 9,510.0 | 9,590.0 | 4,795.0 | 37,800 |
| 2018/11/12 | 9,700.0 | 9,850.0 | 9,680.0 | 9,690.0 | 4,845.0 | 52,500 |
| 2018/11/09 | 9,490.0 | 9,700.0 | 9,490.0 | 9,650.0 | 4,825.0 | 35,700 |
| 2018/11/08 | 9,270.0 | 9,500.0 | 9,270.0 | 9,490.0 | 4,745.0 | 43,100 |
| 2018/11/07 | 9,110.0 | 9,230.0 | 9,040.0 | 9,120.0 | 4,560.0 | 39,700 |
| 2018/11/06 | 8,830.0 | 9,220.0 | 8,830.0 | 9,150.0 | 4,575.0 | 27,600 |
| 2018/11/05 | 9,030.0 | 9,290.0 | 8,920.0 | 8,980.0 | 4,490.0 | 40,400 |
| 2018/11/02 | 9,150.0 | 9,150.0 | 9,000.0 | 9,100.0 | 4,550.0 | 27,000 |
| 2018/11/01 | 9,170.0 | 9,230.0 | 9,050.0 | 9,080.0 | 4,540.0 | 37,200 |
| 2018/10/31 | 8,990.0 | 9,000.0 | 8,830.0 | 8,940.0 | 4,470.0 | 33,400 |
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。
