5,324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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 6,280.0 | 6,340.0 | 6,250.0 | 6,270.0 | 6,270.0 | 87,800 |
| 2017/07/11 | 6,450.0 | 6,520.0 | 6,200.0 | 6,270.0 | 6,270.0 | 283,800 |
| 2017/07/10 | 6,140.0 | 6,400.0 | 6,120.0 | 6,370.0 | 6,370.0 | 261,500 |
| 2017/07/07 | 6,100.0 | 6,220.0 | 6,060.0 | 6,070.0 | 6,070.0 | 268,400 |
| 2017/07/06 | 5,970.0 | 6,150.0 | 5,950.0 | 6,080.0 | 6,080.0 | 230,200 |
| 2017/07/05 | 5,840.0 | 5,970.0 | 5,790.0 | 5,970.0 | 5,970.0 | 223,400 |
| 2017/07/04 | 5,790.0 | 5,790.0 | 5,670.0 | 5,730.0 | 5,730.0 | 137,900 |
| 2017/07/03 | 5,780.0 | 5,820.0 | 5,760.0 | 5,790.0 | 5,790.0 | 65,500 |
| 2017/06/30 | 5,840.0 | 5,840.0 | 5,750.0 | 5,780.0 | 5,780.0 | 123,900 |
| 2017/06/29 | 5,890.0 | 5,890.0 | 5,820.0 | 5,860.0 | 5,860.0 | 50,200 |
| 2017/06/28 | 5,960.0 | 5,960.0 | 5,850.0 | 5,850.0 | 5,850.0 | 77,300 |
| 2017/06/27 | 5,910.0 | 6,000.0 | 5,910.0 | 5,990.0 | 5,990.0 | 162,900 |
| 2017/06/26 | 5,850.0 | 5,890.0 | 5,850.0 | 5,880.0 | 5,880.0 | 53,500 |
| 2017/06/23 | 5,880.0 | 5,880.0 | 5,820.0 | 5,830.0 | 5,830.0 | 48,300 |
| 2017/06/22 | 5,860.0 | 5,890.0 | 5,850.0 | 5,880.0 | 5,880.0 | 75,000 |
| 2017/06/21 | 5,870.0 | 5,890.0 | 5,840.0 | 5,860.0 | 5,860.0 | 46,100 |
| 2017/06/20 | 5,900.0 | 5,900.0 | 5,830.0 | 5,860.0 | 5,860.0 | 75,300 |
| 2017/06/19 | 5,840.0 | 5,860.0 | 5,810.0 | 5,850.0 | 5,850.0 | 62,800 |
| 2017/06/16 | 5,750.0 | 5,770.0 | 5,720.0 | 5,770.0 | 5,770.0 | 78,600 |
| 2017/06/15 | 5,720.0 | 5,760.0 | 5,680.0 | 5,750.0 | 5,750.0 | 60,300 |
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。
