12,203円
中外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) |
|---|---|---|---|---|---|---|
| 2018/04/25 | 5,810.0 | 5,890.0 | 5,710.0 | 5,740.0 | 1,913.3 | 1,236,000 |
| 2018/04/24 | 5,750.0 | 5,770.0 | 5,680.0 | 5,700.0 | 1,899.9 | 850,200 |
| 2018/04/23 | 5,820.0 | 5,820.0 | 5,690.0 | 5,780.0 | 1,926.6 | 646,100 |
| 2018/04/20 | 5,870.0 | 5,920.0 | 5,820.0 | 5,830.0 | 1,943.3 | 964,100 |
| 2018/04/19 | 5,850.0 | 5,890.0 | 5,810.0 | 5,840.0 | 1,946.6 | 881,600 |
| 2018/04/18 | 5,720.0 | 5,880.0 | 5,700.0 | 5,840.0 | 1,946.6 | 981,200 |
| 2018/04/17 | 5,630.0 | 5,680.0 | 5,600.0 | 5,660.0 | 1,886.6 | 739,500 |
| 2018/04/16 | 5,660.0 | 5,740.0 | 5,630.0 | 5,710.0 | 1,903.3 | 656,600 |
| 2018/04/13 | 5,650.0 | 5,670.0 | 5,570.0 | 5,590.0 | 1,863.3 | 644,300 |
| 2018/04/12 | 5,540.0 | 5,620.0 | 5,530.0 | 5,580.0 | 1,859.9 | 449,600 |
| 2018/04/11 | 5,720.0 | 5,750.0 | 5,540.0 | 5,590.0 | 1,863.3 | 835,400 |
| 2018/04/10 | 5,740.0 | 5,860.0 | 5,710.0 | 5,770.0 | 1,923.3 | 947,400 |
| 2018/04/09 | 5,650.0 | 5,810.0 | 5,640.0 | 5,750.0 | 1,916.6 | 1,090,100 |
| 2018/04/06 | 5,520.0 | 5,680.0 | 5,520.0 | 5,620.0 | 1,873.3 | 955,800 |
| 2018/04/05 | 5,490.0 | 5,640.0 | 5,470.0 | 5,550.0 | 1,849.9 | 877,700 |
| 2018/04/04 | 5,480.0 | 5,490.0 | 5,380.0 | 5,390.0 | 1,796.6 | 1,134,500 |
| 2018/04/03 | 5,350.0 | 5,500.0 | 5,310.0 | 5,470.0 | 1,823.3 | 807,400 |
| 2018/04/02 | 5,370.0 | 5,440.0 | 5,350.0 | 5,370.0 | 1,789.9 | 504,900 |
| 2018/03/30 | 5,400.0 | 5,420.0 | 5,330.0 | 5,380.0 | 1,793.3 | 783,200 |
| 2018/03/29 | 5,240.0 | 5,380.0 | 5,190.0 | 5,330.0 | 1,776.6 | 1,422,700 |
おすすめ条件でスクリーニングされた銘柄を見る
中外製薬の取引履歴を振り返りませんか？
中外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。
