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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 7,770.0 | 7,800.0 | 7,680.0 | 7,730.0 | 3,865.0 | 27,300 |
| 2018/05/08 | 7,680.0 | 7,850.0 | 7,680.0 | 7,780.0 | 3,890.0 | 25,300 |
| 2018/05/07 | 7,770.0 | 7,790.0 | 7,670.0 | 7,770.0 | 3,885.0 | 21,400 |
| 2018/05/02 | 7,750.0 | 7,750.0 | 7,640.0 | 7,720.0 | 3,860.0 | 12,400 |
| 2018/05/01 | 7,710.0 | 7,800.0 | 7,700.0 | 7,760.0 | 3,880.0 | 15,900 |
| 2018/04/27 | 7,650.0 | 7,740.0 | 7,650.0 | 7,720.0 | 3,860.0 | 32,700 |
| 2018/04/26 | 7,610.0 | 7,650.0 | 7,550.0 | 7,630.0 | 3,815.0 | 25,700 |
| 2018/04/25 | 7,420.0 | 7,580.0 | 7,380.0 | 7,530.0 | 3,765.0 | 33,900 |
| 2018/04/24 | 7,320.0 | 7,340.0 | 7,170.0 | 7,340.0 | 3,670.0 | 44,300 |
| 2018/04/23 | 7,380.0 | 7,380.0 | 7,300.0 | 7,320.0 | 3,660.0 | 16,300 |
| 2018/04/20 | 7,450.0 | 7,470.0 | 7,420.0 | 7,420.0 | 3,710.0 | 14,400 |
| 2018/04/19 | 7,390.0 | 7,500.0 | 7,390.0 | 7,480.0 | 3,740.0 | 16,400 |
| 2018/04/18 | 7,470.0 | 7,500.0 | 7,420.0 | 7,480.0 | 3,740.0 | 18,000 |
| 2018/04/17 | 7,480.0 | 7,600.0 | 7,470.0 | 7,470.0 | 3,735.0 | 26,100 |
| 2018/04/16 | 7,400.0 | 7,640.0 | 7,390.0 | 7,630.0 | 3,815.0 | 17,800 |
| 2018/04/13 | 7,470.0 | 7,490.0 | 7,390.0 | 7,400.0 | 3,700.0 | 22,600 |
| 2018/04/12 | 7,440.0 | 7,500.0 | 7,420.0 | 7,460.0 | 3,730.0 | 19,500 |
| 2018/04/11 | 7,510.0 | 7,540.0 | 7,410.0 | 7,440.0 | 3,720.0 | 15,700 |
| 2018/04/10 | 7,610.0 | 7,710.0 | 7,530.0 | 7,550.0 | 3,775.0 | 31,100 |
| 2018/04/09 | 7,770.0 | 7,780.0 | 7,630.0 | 7,640.0 | 3,820.0 | 26,400 |
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。
