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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 8,070.0 | 8,190.0 | 7,910.0 | 7,920.0 | 3,960.0 | 44,800 |
| 2018/02/06 | 8,200.0 | 8,200.0 | 7,810.0 | 7,910.0 | 3,955.0 | 57,100 |
| 2018/02/05 | 8,280.0 | 8,380.0 | 8,200.0 | 8,330.0 | 4,165.0 | 33,300 |
| 2018/02/02 | 8,330.0 | 8,510.0 | 8,320.0 | 8,460.0 | 4,230.0 | 20,200 |
| 2018/02/01 | 8,230.0 | 8,510.0 | 8,230.0 | 8,470.0 | 4,235.0 | 20,700 |
| 2018/01/31 | 8,430.0 | 8,560.0 | 8,370.0 | 8,380.0 | 4,190.0 | 34,500 |
| 2018/01/30 | 8,490.0 | 8,550.0 | 8,460.0 | 8,480.0 | 4,240.0 | 22,500 |
| 2018/01/29 | 8,550.0 | 8,610.0 | 8,500.0 | 8,500.0 | 4,250.0 | 12,000 |
| 2018/01/26 | 8,590.0 | 8,630.0 | 8,560.0 | 8,590.0 | 4,295.0 | 18,100 |
| 2018/01/25 | 8,550.0 | 8,600.0 | 8,490.0 | 8,500.0 | 4,250.0 | 19,200 |
| 2018/01/24 | 8,490.0 | 8,580.0 | 8,490.0 | 8,570.0 | 4,285.0 | 13,400 |
| 2018/01/23 | 8,530.0 | 8,610.0 | 8,530.0 | 8,550.0 | 4,275.0 | 16,300 |
| 2018/01/22 | 8,430.0 | 8,560.0 | 8,430.0 | 8,540.0 | 4,270.0 | 19,000 |
| 2018/01/19 | 8,590.0 | 8,680.0 | 8,560.0 | 8,570.0 | 4,285.0 | 13,400 |
| 2018/01/18 | 8,800.0 | 8,810.0 | 8,650.0 | 8,650.0 | 4,325.0 | 26,900 |
| 2018/01/17 | 8,920.0 | 8,920.0 | 8,780.0 | 8,800.0 | 4,400.0 | 19,900 |
| 2018/01/16 | 8,920.0 | 8,920.0 | 8,870.0 | 8,890.0 | 4,445.0 | 12,500 |
| 2018/01/15 | 8,880.0 | 8,930.0 | 8,830.0 | 8,900.0 | 4,450.0 | 13,000 |
| 2018/01/12 | 8,860.0 | 8,940.0 | 8,780.0 | 8,830.0 | 4,415.0 | 36,000 |
| 2018/01/11 | 8,890.0 | 8,950.0 | 8,860.0 | 8,940.0 | 4,470.0 | 19,700 |
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。
