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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 5,520.0 | 5,560.0 | 5,490.0 | 5,530.0 | 5,530.0 | 38,700 |
| 2018/08/01 | 5,650.0 | 5,650.0 | 5,520.0 | 5,540.0 | 5,540.0 | 40,300 |
| 2018/07/31 | 5,720.0 | 5,760.0 | 5,530.0 | 5,640.0 | 5,640.0 | 126,200 |
| 2018/07/30 | 5,730.0 | 5,800.0 | 5,730.0 | 5,770.0 | 5,770.0 | 26,400 |
| 2018/07/27 | 5,840.0 | 5,840.0 | 5,800.0 | 5,830.0 | 5,830.0 | 28,100 |
| 2018/07/26 | 5,770.0 | 5,840.0 | 5,760.0 | 5,840.0 | 5,840.0 | 54,800 |
| 2018/07/25 | 5,750.0 | 5,780.0 | 5,710.0 | 5,770.0 | 5,770.0 | 27,300 |
| 2018/07/24 | 5,730.0 | 5,750.0 | 5,690.0 | 5,700.0 | 5,700.0 | 14,200 |
| 2018/07/23 | 5,660.0 | 5,740.0 | 5,660.0 | 5,670.0 | 5,670.0 | 20,900 |
| 2018/07/20 | 5,750.0 | 5,770.0 | 5,690.0 | 5,730.0 | 5,730.0 | 23,600 |
| 2018/07/19 | 5,790.0 | 5,800.0 | 5,770.0 | 5,780.0 | 5,780.0 | 43,300 |
| 2018/07/18 | 5,770.0 | 5,780.0 | 5,740.0 | 5,780.0 | 5,780.0 | 21,000 |
| 2018/07/17 | 5,690.0 | 5,790.0 | 5,690.0 | 5,770.0 | 5,770.0 | 33,900 |
| 2018/07/13 | 5,700.0 | 5,760.0 | 5,700.0 | 5,740.0 | 5,740.0 | 20,200 |
| 2018/07/12 | 5,730.0 | 5,780.0 | 5,710.0 | 5,740.0 | 5,740.0 | 29,500 |
| 2018/07/11 | 5,700.0 | 5,770.0 | 5,660.0 | 5,750.0 | 5,750.0 | 50,300 |
| 2018/07/10 | 5,650.0 | 5,730.0 | 5,640.0 | 5,700.0 | 5,700.0 | 45,200 |
| 2018/07/09 | 5,520.0 | 5,600.0 | 5,510.0 | 5,600.0 | 5,600.0 | 20,500 |
| 2018/07/06 | 5,520.0 | 5,580.0 | 5,490.0 | 5,530.0 | 5,530.0 | 38,300 |
| 2018/07/05 | 5,570.0 | 5,630.0 | 5,490.0 | 5,520.0 | 5,520.0 | 36,600 |
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。
