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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 8,260.0 | 8,270.0 | 8,130.0 | 8,130.0 | 4,065.0 | 14,100 |
| 2018/05/23 | 8,170.0 | 8,230.0 | 8,120.0 | 8,200.0 | 4,100.0 | 17,400 |
| 2018/05/22 | 8,090.0 | 8,230.0 | 8,090.0 | 8,190.0 | 4,095.0 | 20,300 |
| 2018/05/21 | 8,160.0 | 8,230.0 | 8,090.0 | 8,120.0 | 4,060.0 | 18,500 |
| 2018/05/18 | 8,270.0 | 8,280.0 | 8,170.0 | 8,230.0 | 4,115.0 | 21,200 |
| 2018/05/17 | 8,090.0 | 8,240.0 | 8,070.0 | 8,240.0 | 4,120.0 | 31,000 |
| 2018/05/16 | 8,000.0 | 8,070.0 | 7,980.0 | 8,040.0 | 4,020.0 | 22,100 |
| 2018/05/15 | 7,750.0 | 8,040.0 | 7,750.0 | 7,960.0 | 3,980.0 | 40,200 |
| 2018/05/14 | 7,580.0 | 7,840.0 | 7,440.0 | 7,750.0 | 3,875.0 | 46,600 |
| 2018/05/11 | 7,620.0 | 7,730.0 | 7,620.0 | 7,700.0 | 3,850.0 | 13,200 |
| 2018/05/10 | 7,730.0 | 7,740.0 | 7,590.0 | 7,620.0 | 3,810.0 | 20,900 |
| 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 |
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。
