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) |
|---|---|---|---|---|---|---|
| 2021/10/19 | 7,000.0 | 7,180.0 | 7,000.0 | 7,160.0 | 7,160.0 | 56,100 |
| 2021/10/18 | 7,000.0 | 7,020.0 | 6,920.0 | 6,940.0 | 6,940.0 | 53,200 |
| 2021/10/15 | 6,830.0 | 7,040.0 | 6,730.0 | 7,040.0 | 7,040.0 | 87,300 |
| 2021/10/14 | 6,760.0 | 6,770.0 | 6,710.0 | 6,730.0 | 6,730.0 | 23,900 |
| 2021/10/13 | 6,650.0 | 6,730.0 | 6,610.0 | 6,700.0 | 6,700.0 | 38,500 |
| 2021/10/12 | 6,690.0 | 6,690.0 | 6,630.0 | 6,660.0 | 6,660.0 | 18,400 |
| 2021/10/11 | 6,660.0 | 6,720.0 | 6,600.0 | 6,720.0 | 6,720.0 | 17,100 |
| 2021/10/08 | 6,680.0 | 6,680.0 | 6,590.0 | 6,590.0 | 6,590.0 | 22,200 |
| 2021/10/07 | 6,600.0 | 6,660.0 | 6,590.0 | 6,610.0 | 6,610.0 | 33,400 |
| 2021/10/06 | 6,700.0 | 6,780.0 | 6,610.0 | 6,640.0 | 6,640.0 | 54,900 |
| 2021/10/05 | 6,540.0 | 6,630.0 | 6,540.0 | 6,610.0 | 6,610.0 | 38,900 |
| 2021/10/04 | 6,700.0 | 6,700.0 | 6,600.0 | 6,640.0 | 6,640.0 | 21,400 |
| 2021/10/01 | 6,710.0 | 6,720.0 | 6,640.0 | 6,690.0 | 6,690.0 | 57,000 |
| 2021/09/30 | 6,790.0 | 6,880.0 | 6,780.0 | 6,810.0 | 6,810.0 | 24,800 |
| 2021/09/29 | 6,850.0 | 6,850.0 | 6,720.0 | 6,770.0 | 6,770.0 | 41,900 |
| 2021/09/28 | 6,900.0 | 6,900.0 | 6,770.0 | 6,840.0 | 6,840.0 | 36,500 |
| 2021/09/27 | 6,950.0 | 6,950.0 | 6,900.0 | 6,910.0 | 6,910.0 | 29,200 |
| 2021/09/24 | 7,080.0 | 7,090.0 | 6,940.0 | 6,970.0 | 6,970.0 | 50,000 |
| 2021/09/22 | 7,110.0 | 7,120.0 | 6,900.0 | 6,920.0 | 6,920.0 | 45,600 |
| 2021/09/21 | 6,990.0 | 7,040.0 | 6,980.0 | 6,990.0 | 6,990.0 | 32,900 |
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。
