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) |
|---|---|---|---|---|---|---|
| 2018/03/26 | 7,100.0 | 7,170.0 | 7,020.0 | 7,110.0 | 3,555.0 | 37,900 |
| 2018/03/23 | 7,320.0 | 7,340.0 | 7,170.0 | 7,170.0 | 3,585.0 | 36,500 |
| 2018/03/22 | 7,370.0 | 7,400.0 | 7,330.0 | 7,390.0 | 3,695.0 | 15,700 |
| 2018/03/20 | 7,350.0 | 7,380.0 | 7,320.0 | 7,360.0 | 3,680.0 | 26,700 |
| 2018/03/19 | 7,400.0 | 7,430.0 | 7,370.0 | 7,410.0 | 3,705.0 | 14,200 |
| 2018/03/16 | 7,520.0 | 7,540.0 | 7,430.0 | 7,430.0 | 3,715.0 | 18,300 |
| 2018/03/15 | 7,570.0 | 7,590.0 | 7,510.0 | 7,520.0 | 3,760.0 | 15,900 |
| 2018/03/14 | 7,540.0 | 7,600.0 | 7,510.0 | 7,570.0 | 3,785.0 | 12,200 |
| 2018/03/13 | 7,530.0 | 7,620.0 | 7,490.0 | 7,610.0 | 3,805.0 | 22,100 |
| 2018/03/12 | 7,570.0 | 7,580.0 | 7,500.0 | 7,530.0 | 3,765.0 | 16,300 |
| 2018/03/09 | 7,600.0 | 7,650.0 | 7,460.0 | 7,550.0 | 3,775.0 | 41,100 |
| 2018/03/08 | 7,500.0 | 7,550.0 | 7,460.0 | 7,490.0 | 3,745.0 | 22,100 |
| 2018/03/07 | 7,470.0 | 7,470.0 | 7,400.0 | 7,440.0 | 3,720.0 | 35,400 |
| 2018/03/06 | 7,560.0 | 7,640.0 | 7,530.0 | 7,550.0 | 3,775.0 | 26,000 |
| 2018/03/05 | 7,460.0 | 7,600.0 | 7,460.0 | 7,560.0 | 3,780.0 | 24,000 |
| 2018/03/02 | 7,540.0 | 7,540.0 | 7,430.0 | 7,460.0 | 3,730.0 | 27,500 |
| 2018/03/01 | 7,740.0 | 7,740.0 | 7,590.0 | 7,590.0 | 3,795.0 | 23,400 |
| 2018/02/28 | 7,750.0 | 7,790.0 | 7,690.0 | 7,700.0 | 3,850.0 | 33,100 |
| 2018/02/27 | 7,850.0 | 7,850.0 | 7,720.0 | 7,750.0 | 3,875.0 | 28,100 |
| 2018/02/26 | 7,790.0 | 7,860.0 | 7,780.0 | 7,840.0 | 3,920.0 | 13,900 |
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。
