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) |
|---|---|---|---|---|---|---|
| 2018/04/23 | 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 |
| 2018/04/06 | 7,720.0 | 7,830.0 | 7,680.0 | 7,790.0 | 3,895.0 | 31,700 |
| 2018/04/05 | 7,590.0 | 7,750.0 | 7,590.0 | 7,700.0 | 3,850.0 | 28,200 |
| 2018/04/04 | 7,350.0 | 7,560.0 | 7,290.0 | 7,530.0 | 3,765.0 | 51,500 |
| 2018/04/03 | 7,470.0 | 7,470.0 | 7,310.0 | 7,370.0 | 3,685.0 | 49,800 |
| 2018/04/02 | 7,560.0 | 7,570.0 | 7,430.0 | 7,480.0 | 3,740.0 | 34,800 |
| 2018/03/30 | 7,600.0 | 7,600.0 | 7,390.0 | 7,480.0 | 3,740.0 | 33,800 |
| 2018/03/29 | 7,390.0 | 7,550.0 | 7,390.0 | 7,520.0 | 3,760.0 | 35,400 |
| 2018/03/28 | 7,320.0 | 7,400.0 | 7,180.0 | 7,390.0 | 3,695.0 | 24,200 |
| 2018/03/27 | 7,110.0 | 7,440.0 | 7,110.0 | 7,430.0 | 3,715.0 | 39,100 |
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。
