1,782円
参天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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,132.0 | 1,167.0 | 1,130.0 | 1,154.0 | 1,154.0 | 2,486,300 |
| 2022/12/05 | 1,130.0 | 1,138.0 | 1,105.0 | 1,129.0 | 1,129.0 | 2,179,100 |
| 2022/12/02 | 1,100.0 | 1,116.0 | 1,091.0 | 1,108.0 | 1,108.0 | 2,036,500 |
| 2022/12/01 | 1,112.0 | 1,117.0 | 1,089.0 | 1,101.0 | 1,101.0 | 1,643,200 |
| 2022/11/30 | 1,111.0 | 1,128.0 | 1,111.0 | 1,114.0 | 1,114.0 | 2,474,100 |
| 2022/11/29 | 1,142.0 | 1,142.0 | 1,123.0 | 1,125.0 | 1,125.0 | 3,412,600 |
| 2022/11/28 | 1,160.0 | 1,169.0 | 1,142.0 | 1,145.0 | 1,145.0 | 1,523,900 |
| 2022/11/25 | 1,158.0 | 1,170.0 | 1,150.0 | 1,156.0 | 1,156.0 | 1,544,300 |
| 2022/11/24 | 1,154.0 | 1,160.0 | 1,144.0 | 1,150.0 | 1,150.0 | 1,674,200 |
| 2022/11/22 | 1,126.0 | 1,148.0 | 1,125.0 | 1,142.0 | 1,142.0 | 2,003,700 |
| 2022/11/21 | 1,118.0 | 1,127.0 | 1,111.0 | 1,122.0 | 1,122.0 | 1,967,900 |
| 2022/11/18 | 1,100.0 | 1,116.0 | 1,097.0 | 1,109.0 | 1,109.0 | 2,425,600 |
| 2022/11/17 | 1,090.0 | 1,115.0 | 1,083.0 | 1,102.0 | 1,102.0 | 2,402,100 |
| 2022/11/16 | 1,070.0 | 1,091.0 | 1,066.0 | 1,090.0 | 1,090.0 | 2,367,700 |
| 2022/11/15 | 1,064.0 | 1,072.0 | 1,058.0 | 1,066.0 | 1,066.0 | 1,949,000 |
| 2022/11/14 | 1,039.0 | 1,070.0 | 1,038.0 | 1,062.0 | 1,062.0 | 2,811,400 |
| 2022/11/11 | 1,029.0 | 1,043.0 | 1,029.0 | 1,035.0 | 1,035.0 | 2,202,400 |
| 2022/11/10 | 999.0 | 1,036.0 | 988.0 | 1,026.0 | 1,026.0 | 2,981,100 |
| 2022/11/09 | 982.0 | 1,006.0 | 973.0 | 998.0 | 998.0 | 3,657,900 |
| 2022/11/08 | 999.0 | 1,001.0 | 990.0 | 1,000.0 | 1,000.0 | 845,500 |
おすすめ条件でスクリーニングされた銘柄を見る
参天製薬の取引履歴を振り返りませんか？
参天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。
