3,109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) |
|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
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。
