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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 6,550.0 | 6,570.0 | 6,470.0 | 6,540.0 | 6,540.0 | 37,500 |
| 2021/07/19 | 6,540.0 | 6,590.0 | 6,530.0 | 6,590.0 | 6,590.0 | 35,800 |
| 2021/07/16 | 6,610.0 | 6,670.0 | 6,590.0 | 6,620.0 | 6,620.0 | 38,700 |
| 2021/07/15 | 6,750.0 | 6,840.0 | 6,670.0 | 6,680.0 | 6,680.0 | 84,100 |
| 2021/07/14 | 6,540.0 | 6,700.0 | 6,520.0 | 6,690.0 | 6,690.0 | 68,800 |
| 2021/07/13 | 6,490.0 | 6,540.0 | 6,490.0 | 6,510.0 | 6,510.0 | 36,800 |
| 2021/07/12 | 6,390.0 | 6,510.0 | 6,350.0 | 6,470.0 | 6,470.0 | 98,600 |
| 2021/07/09 | 6,240.0 | 6,250.0 | 6,080.0 | 6,190.0 | 6,190.0 | 79,800 |
| 2021/07/08 | 6,340.0 | 6,450.0 | 6,290.0 | 6,290.0 | 6,290.0 | 91,500 |
| 2021/07/07 | 6,400.0 | 6,500.0 | 6,370.0 | 6,380.0 | 6,380.0 | 46,200 |
| 2021/07/06 | 6,590.0 | 6,590.0 | 6,430.0 | 6,440.0 | 6,440.0 | 42,600 |
| 2021/07/05 | 6,630.0 | 6,630.0 | 6,530.0 | 6,540.0 | 6,540.0 | 31,000 |
| 2021/07/02 | 6,520.0 | 6,620.0 | 6,510.0 | 6,610.0 | 6,610.0 | 56,400 |
| 2021/07/01 | 6,510.0 | 6,540.0 | 6,460.0 | 6,520.0 | 6,520.0 | 42,700 |
| 2021/06/30 | 6,500.0 | 6,520.0 | 6,410.0 | 6,450.0 | 6,450.0 | 48,800 |
| 2021/06/29 | 6,560.0 | 6,560.0 | 6,480.0 | 6,500.0 | 6,500.0 | 76,400 |
| 2021/06/28 | 6,680.0 | 6,680.0 | 6,510.0 | 6,570.0 | 6,570.0 | 294,900 |
| 2021/06/25 | 6,580.0 | 6,690.0 | 6,570.0 | 6,670.0 | 6,670.0 | 240,100 |
| 2021/06/24 | 6,460.0 | 6,580.0 | 6,430.0 | 6,560.0 | 6,560.0 | 79,300 |
| 2021/06/23 | 6,590.0 | 6,620.0 | 6,520.0 | 6,530.0 | 6,530.0 | 72,500 |
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。
