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) |
|---|---|---|---|---|---|---|
| 2018/10/30 | 8,800.0 | 9,090.0 | 8,650.0 | 8,920.0 | 4,460.0 | 194,200 |
| 2018/10/29 | 8,690.0 | 8,750.0 | 8,540.0 | 8,550.0 | 4,275.0 | 33,800 |
| 2018/10/26 | 8,730.0 | 8,920.0 | 8,640.0 | 8,690.0 | 4,345.0 | 47,300 |
| 2018/10/25 | 8,830.0 | 8,840.0 | 8,600.0 | 8,630.0 | 4,315.0 | 63,900 |
| 2018/10/24 | 8,730.0 | 9,020.0 | 8,730.0 | 8,940.0 | 4,470.0 | 46,900 |
| 2018/10/23 | 8,780.0 | 8,840.0 | 8,630.0 | 8,640.0 | 4,320.0 | 30,800 |
| 2018/10/22 | 8,820.0 | 8,990.0 | 8,680.0 | 8,930.0 | 4,465.0 | 38,000 |
| 2018/10/19 | 8,730.0 | 8,840.0 | 8,730.0 | 8,810.0 | 4,405.0 | 23,600 |
| 2018/10/18 | 8,760.0 | 8,850.0 | 8,700.0 | 8,800.0 | 4,400.0 | 27,800 |
| 2018/10/17 | 8,580.0 | 8,730.0 | 8,580.0 | 8,660.0 | 4,330.0 | 30,200 |
| 2018/10/16 | 8,460.0 | 8,650.0 | 8,460.0 | 8,570.0 | 4,285.0 | 21,400 |
| 2018/10/15 | 8,570.0 | 8,640.0 | 8,520.0 | 8,540.0 | 4,270.0 | 33,000 |
| 2018/10/12 | 8,660.0 | 8,760.0 | 8,630.0 | 8,660.0 | 4,330.0 | 40,900 |
| 2018/10/11 | 8,800.0 | 8,850.0 | 8,680.0 | 8,750.0 | 4,375.0 | 52,500 |
| 2018/10/10 | 8,920.0 | 9,130.0 | 8,920.0 | 9,020.0 | 4,510.0 | 44,000 |
| 2018/10/09 | 9,190.0 | 9,200.0 | 8,890.0 | 8,920.0 | 4,460.0 | 44,400 |
| 2018/10/05 | 9,260.0 | 9,310.0 | 9,130.0 | 9,240.0 | 4,620.0 | 27,800 |
| 2018/10/04 | 9,430.0 | 9,430.0 | 9,200.0 | 9,310.0 | 4,655.0 | 26,400 |
| 2018/10/03 | 9,390.0 | 9,520.0 | 9,340.0 | 9,340.0 | 4,670.0 | 28,500 |
| 2018/10/02 | 9,400.0 | 9,500.0 | 9,300.0 | 9,440.0 | 4,720.0 | 33,500 |
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。
