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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 6,350.0 | 6,350.0 | 6,210.0 | 6,260.0 | 6,260.0 | 59,300 |
| 2020/04/27 | 6,150.0 | 6,300.0 | 6,140.0 | 6,300.0 | 6,300.0 | 62,500 |
| 2020/04/24 | 6,220.0 | 6,220.0 | 6,070.0 | 6,080.0 | 6,080.0 | 68,600 |
| 2020/04/23 | 6,120.0 | 6,200.0 | 6,110.0 | 6,200.0 | 6,200.0 | 44,400 |
| 2020/04/22 | 6,100.0 | 6,240.0 | 6,050.0 | 6,150.0 | 6,150.0 | 73,600 |
| 2020/04/21 | 6,090.0 | 6,200.0 | 6,070.0 | 6,200.0 | 6,200.0 | 75,700 |
| 2020/04/20 | 5,980.0 | 6,100.0 | 5,960.0 | 6,060.0 | 6,060.0 | 61,000 |
| 2020/04/17 | 5,900.0 | 6,020.0 | 5,850.0 | 5,910.0 | 5,910.0 | 71,500 |
| 2020/04/16 | 5,650.0 | 5,900.0 | 5,630.0 | 5,890.0 | 5,890.0 | 82,600 |
| 2020/04/15 | 5,610.0 | 5,670.0 | 5,510.0 | 5,550.0 | 5,550.0 | 32,600 |
| 2020/04/14 | 5,540.0 | 5,610.0 | 5,510.0 | 5,590.0 | 5,590.0 | 23,500 |
| 2020/04/13 | 5,630.0 | 5,640.0 | 5,520.0 | 5,540.0 | 5,540.0 | 18,100 |
| 2020/04/10 | 5,550.0 | 5,670.0 | 5,470.0 | 5,640.0 | 5,640.0 | 30,600 |
| 2020/04/09 | 5,700.0 | 5,730.0 | 5,460.0 | 5,590.0 | 5,590.0 | 30,100 |
| 2020/04/08 | 5,530.0 | 5,750.0 | 5,530.0 | 5,670.0 | 5,670.0 | 44,300 |
| 2020/04/07 | 5,550.0 | 5,640.0 | 5,460.0 | 5,550.0 | 5,550.0 | 32,000 |
| 2020/04/06 | 5,290.0 | 5,500.0 | 5,290.0 | 5,500.0 | 5,500.0 | 36,700 |
| 2020/04/03 | 5,370.0 | 5,550.0 | 5,270.0 | 5,310.0 | 5,310.0 | 38,100 |
| 2020/04/02 | 5,450.0 | 5,630.0 | 5,380.0 | 5,380.0 | 5,380.0 | 61,700 |
| 2020/04/01 | 5,630.0 | 5,700.0 | 5,530.0 | 5,560.0 | 5,560.0 | 60,900 |
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。
