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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 6,450.0 | 6,460.0 | 6,360.0 | 6,360.0 | 6,360.0 | 43,000 |
| 2021/05/25 | 6,560.0 | 6,560.0 | 6,380.0 | 6,400.0 | 6,400.0 | 87,000 |
| 2021/05/24 | 6,790.0 | 6,800.0 | 6,610.0 | 6,630.0 | 6,630.0 | 53,900 |
| 2021/05/21 | 6,950.0 | 6,970.0 | 6,780.0 | 6,790.0 | 6,790.0 | 44,300 |
| 2021/05/20 | 6,810.0 | 6,960.0 | 6,780.0 | 6,960.0 | 6,960.0 | 80,300 |
| 2021/05/19 | 6,730.0 | 6,810.0 | 6,700.0 | 6,800.0 | 6,800.0 | 72,100 |
| 2021/05/18 | 6,550.0 | 6,770.0 | 6,520.0 | 6,740.0 | 6,740.0 | 85,900 |
| 2021/05/17 | 6,590.0 | 6,640.0 | 6,500.0 | 6,550.0 | 6,550.0 | 63,200 |
| 2021/05/14 | 6,480.0 | 6,620.0 | 6,450.0 | 6,590.0 | 6,590.0 | 93,900 |
| 2021/05/13 | 6,400.0 | 6,580.0 | 6,390.0 | 6,480.0 | 6,480.0 | 236,400 |
| 2021/05/12 | 6,070.0 | 6,110.0 | 5,970.0 | 6,050.0 | 6,050.0 | 57,400 |
| 2021/05/11 | 6,190.0 | 6,220.0 | 6,080.0 | 6,090.0 | 6,090.0 | 53,600 |
| 2021/05/10 | 6,170.0 | 6,240.0 | 6,150.0 | 6,240.0 | 6,240.0 | 28,300 |
| 2021/05/07 | 6,130.0 | 6,270.0 | 6,100.0 | 6,180.0 | 6,180.0 | 60,200 |
| 2021/05/06 | 6,050.0 | 6,100.0 | 6,030.0 | 6,050.0 | 6,050.0 | 61,700 |
| 2021/04/30 | 6,110.0 | 6,140.0 | 6,010.0 | 6,030.0 | 6,030.0 | 55,400 |
| 2021/04/28 | 6,210.0 | 6,240.0 | 6,110.0 | 6,110.0 | 6,110.0 | 49,000 |
| 2021/04/27 | 6,230.0 | 6,250.0 | 6,210.0 | 6,210.0 | 6,210.0 | 22,900 |
| 2021/04/26 | 6,340.0 | 6,340.0 | 6,230.0 | 6,240.0 | 6,240.0 | 39,200 |
| 2021/04/23 | 6,290.0 | 6,300.0 | 6,240.0 | 6,270.0 | 6,270.0 | 32,800 |
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。
