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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 7,770.0 | 7,790.0 | 7,690.0 | 7,710.0 | 3,855.0 | 24,300 |
| 2018/02/22 | 7,700.0 | 7,840.0 | 7,680.0 | 7,800.0 | 3,900.0 | 26,900 |
| 2018/02/21 | 7,750.0 | 7,790.0 | 7,710.0 | 7,730.0 | 3,865.0 | 18,400 |
| 2018/02/20 | 7,750.0 | 7,850.0 | 7,750.0 | 7,790.0 | 3,895.0 | 15,500 |
| 2018/02/19 | 7,700.0 | 7,810.0 | 7,700.0 | 7,750.0 | 3,875.0 | 15,600 |
| 2018/02/16 | 7,570.0 | 7,660.0 | 7,570.0 | 7,620.0 | 3,810.0 | 26,700 |
| 2018/02/15 | 7,590.0 | 7,660.0 | 7,550.0 | 7,560.0 | 3,780.0 | 20,000 |
| 2018/02/14 | 7,650.0 | 7,680.0 | 7,570.0 | 7,590.0 | 3,795.0 | 26,400 |
| 2018/02/13 | 7,780.0 | 7,850.0 | 7,630.0 | 7,650.0 | 3,825.0 | 28,700 |
| 2018/02/09 | 7,720.0 | 7,750.0 | 7,640.0 | 7,730.0 | 3,865.0 | 36,100 |
| 2018/02/08 | 7,940.0 | 8,000.0 | 7,880.0 | 7,900.0 | 3,950.0 | 28,900 |
| 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 |
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。
