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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 8,500.0 | 8,550.0 | 8,480.0 | 8,510.0 | 4,255.0 | 19,300 |
| 2018/08/29 | 8,310.0 | 8,490.0 | 8,270.0 | 8,490.0 | 4,245.0 | 22,300 |
| 2018/08/28 | 8,430.0 | 8,430.0 | 8,090.0 | 8,210.0 | 4,105.0 | 34,400 |
| 2018/08/27 | 8,370.0 | 8,370.0 | 8,240.0 | 8,310.0 | 4,155.0 | 10,900 |
| 2018/08/24 | 8,270.0 | 8,340.0 | 8,270.0 | 8,300.0 | 4,150.0 | 6,900 |
| 2018/08/23 | 8,200.0 | 8,300.0 | 8,200.0 | 8,270.0 | 4,135.0 | 12,000 |
| 2018/08/22 | 8,050.0 | 8,290.0 | 8,040.0 | 8,240.0 | 4,120.0 | 13,800 |
| 2018/08/21 | 8,160.0 | 8,170.0 | 8,100.0 | 8,130.0 | 4,065.0 | 7,000 |
| 2018/08/20 | 8,150.0 | 8,230.0 | 8,080.0 | 8,130.0 | 4,065.0 | 10,700 |
| 2018/08/17 | 8,260.0 | 8,300.0 | 8,180.0 | 8,240.0 | 4,120.0 | 10,000 |
| 2018/08/16 | 8,350.0 | 8,350.0 | 8,200.0 | 8,260.0 | 4,130.0 | 18,800 |
| 2018/08/15 | 8,540.0 | 8,540.0 | 8,390.0 | 8,430.0 | 4,215.0 | 13,000 |
| 2018/08/14 | 8,340.0 | 8,500.0 | 8,340.0 | 8,490.0 | 4,245.0 | 17,400 |
| 2018/08/13 | 8,370.0 | 8,410.0 | 8,280.0 | 8,290.0 | 4,145.0 | 18,600 |
| 2018/08/10 | 8,610.0 | 8,620.0 | 8,510.0 | 8,520.0 | 4,260.0 | 21,700 |
| 2018/08/09 | 8,330.0 | 8,750.0 | 8,260.0 | 8,630.0 | 4,315.0 | 45,200 |
| 2018/08/08 | 8,400.0 | 8,430.0 | 8,300.0 | 8,320.0 | 4,160.0 | 13,000 |
| 2018/08/07 | 8,390.0 | 8,430.0 | 8,290.0 | 8,430.0 | 4,215.0 | 16,400 |
| 2018/08/06 | 8,320.0 | 8,560.0 | 8,320.0 | 8,430.0 | 4,215.0 | 36,800 |
| 2018/08/03 | 7,840.0 | 8,300.0 | 7,840.0 | 8,300.0 | 4,150.0 | 48,300 |
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。
