5,142円
アース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) |
|---|---|---|---|---|---|---|
| 2024/12/06 | 5,520.0 | 5,520.0 | 5,490.0 | 5,510.0 | 5,510.0 | 17,000 |
| 2024/12/05 | 5,480.0 | 5,520.0 | 5,460.0 | 5,520.0 | 5,520.0 | 34,000 |
| 2024/12/04 | 5,480.0 | 5,500.0 | 5,450.0 | 5,500.0 | 5,500.0 | 42,200 |
| 2024/12/03 | 5,470.0 | 5,520.0 | 5,460.0 | 5,480.0 | 5,480.0 | 30,700 |
| 2024/12/02 | 5,430.0 | 5,470.0 | 5,410.0 | 5,440.0 | 5,440.0 | 23,600 |
| 2024/11/29 | 5,400.0 | 5,420.0 | 5,380.0 | 5,400.0 | 5,400.0 | 22,300 |
| 2024/11/28 | 5,440.0 | 5,470.0 | 5,380.0 | 5,400.0 | 5,400.0 | 27,700 |
| 2024/11/27 | 5,520.0 | 5,530.0 | 5,430.0 | 5,440.0 | 5,440.0 | 27,100 |
| 2024/11/26 | 5,470.0 | 5,560.0 | 5,460.0 | 5,540.0 | 5,540.0 | 39,900 |
| 2024/11/25 | 5,500.0 | 5,500.0 | 5,440.0 | 5,470.0 | 5,470.0 | 60,100 |
| 2024/11/22 | 5,500.0 | 5,500.0 | 5,450.0 | 5,480.0 | 5,480.0 | 21,100 |
| 2024/11/21 | 5,540.0 | 5,540.0 | 5,470.0 | 5,480.0 | 5,480.0 | 16,900 |
| 2024/11/20 | 5,450.0 | 5,520.0 | 5,450.0 | 5,500.0 | 5,500.0 | 20,600 |
| 2024/11/19 | 5,490.0 | 5,550.0 | 5,460.0 | 5,470.0 | 5,470.0 | 29,900 |
| 2024/11/18 | 5,400.0 | 5,480.0 | 5,380.0 | 5,470.0 | 5,470.0 | 33,900 |
| 2024/11/15 | 5,450.0 | 5,460.0 | 5,390.0 | 5,390.0 | 5,390.0 | 33,300 |
| 2024/11/14 | 5,500.0 | 5,630.0 | 5,470.0 | 5,490.0 | 5,490.0 | 77,400 |
| 2024/11/13 | 5,500.0 | 5,510.0 | 5,430.0 | 5,480.0 | 5,480.0 | 59,900 |
| 2024/11/12 | 5,350.0 | 5,530.0 | 5,350.0 | 5,520.0 | 5,520.0 | 176,500 |
| 2024/11/11 | 5,110.0 | 5,170.0 | 5,090.0 | 5,160.0 | 5,160.0 | 42,400 |
おすすめ条件でスクリーニングされた銘柄を見る
アース製薬の取引履歴を振り返りませんか？
アース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。
