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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2018/01/10 | 8,880.0 | 8,970.0 | 8,880.0 | 8,960.0 | 4,480.0 | 21,400 |
| 2018/01/09 | 8,850.0 | 8,880.0 | 8,790.0 | 8,880.0 | 4,440.0 | 33,400 |
| 2018/01/05 | 8,810.0 | 8,890.0 | 8,720.0 | 8,890.0 | 4,445.0 | 27,200 |
| 2018/01/04 | 8,710.0 | 8,810.0 | 8,700.0 | 8,810.0 | 4,405.0 | 19,200 |
| 2017/12/29 | 8,680.0 | 8,680.0 | 8,590.0 | 8,630.0 | 4,315.0 | 13,700 |
| 2017/12/28 | 8,780.0 | 8,790.0 | 8,650.0 | 8,680.0 | 4,340.0 | 16,300 |
| 2017/12/27 | 8,800.0 | 8,810.0 | 8,750.0 | 8,780.0 | 4,390.0 | 21,900 |
| 2017/12/26 | 8,740.0 | 8,780.0 | 8,700.0 | 8,770.0 | 4,385.0 | 23,300 |
| 2017/12/25 | 8,560.0 | 8,670.0 | 8,550.0 | 8,670.0 | 4,335.0 | 24,400 |
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。
