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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 6,090.0 | 6,090.0 | 6,010.0 | 6,070.0 | 6,070.0 | 33,700 |
| 2021/01/25 | 6,090.0 | 6,100.0 | 5,990.0 | 6,060.0 | 6,060.0 | 78,100 |
| 2021/01/22 | 5,970.0 | 6,070.0 | 5,970.0 | 6,050.0 | 6,050.0 | 62,200 |
| 2021/01/21 | 5,980.0 | 6,050.0 | 5,970.0 | 6,000.0 | 6,000.0 | 84,800 |
| 2021/01/20 | 5,900.0 | 5,990.0 | 5,840.0 | 5,970.0 | 5,970.0 | 78,500 |
| 2021/01/19 | 5,910.0 | 5,940.0 | 5,860.0 | 5,860.0 | 5,860.0 | 46,200 |
| 2021/01/18 | 5,920.0 | 5,920.0 | 5,840.0 | 5,860.0 | 5,860.0 | 28,400 |
| 2021/01/15 | 5,970.0 | 5,970.0 | 5,880.0 | 5,920.0 | 5,920.0 | 67,200 |
| 2021/01/14 | 5,910.0 | 5,920.0 | 5,870.0 | 5,890.0 | 5,890.0 | 47,900 |
| 2021/01/13 | 5,800.0 | 5,920.0 | 5,780.0 | 5,910.0 | 5,910.0 | 66,100 |
| 2021/01/12 | 5,770.0 | 5,810.0 | 5,710.0 | 5,790.0 | 5,790.0 | 57,400 |
| 2021/01/08 | 5,710.0 | 5,770.0 | 5,660.0 | 5,720.0 | 5,720.0 | 69,000 |
| 2021/01/07 | 5,760.0 | 5,820.0 | 5,710.0 | 5,710.0 | 5,710.0 | 79,700 |
| 2021/01/06 | 5,630.0 | 5,760.0 | 5,610.0 | 5,760.0 | 5,760.0 | 57,500 |
| 2021/01/05 | 5,690.0 | 5,740.0 | 5,650.0 | 5,650.0 | 5,650.0 | 82,400 |
| 2021/01/04 | 5,820.0 | 5,820.0 | 5,670.0 | 5,750.0 | 5,750.0 | 70,900 |
| 2020/12/30 | 5,870.0 | 5,880.0 | 5,820.0 | 5,820.0 | 5,820.0 | 47,500 |
| 2020/12/29 | 5,860.0 | 5,880.0 | 5,770.0 | 5,880.0 | 5,880.0 | 123,800 |
| 2020/12/28 | 6,050.0 | 6,060.0 | 5,940.0 | 5,960.0 | 5,960.0 | 227,100 |
| 2020/12/25 | 5,980.0 | 6,050.0 | 5,970.0 | 6,020.0 | 6,020.0 | 120,500 |
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。
