3,990円
科研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) |
|---|---|---|---|---|---|---|
| 2018/09/12 | 5,570.0 | 5,650.0 | 5,540.0 | 5,600.0 | 5,600.0 | 105,400 |
| 2018/09/11 | 5,570.0 | 5,650.0 | 5,570.0 | 5,620.0 | 5,620.0 | 89,400 |
| 2018/09/10 | 5,620.0 | 5,680.0 | 5,590.0 | 5,630.0 | 5,630.0 | 96,600 |
| 2018/09/07 | 5,550.0 | 5,680.0 | 5,540.0 | 5,590.0 | 5,590.0 | 93,300 |
| 2018/09/06 | 5,660.0 | 5,670.0 | 5,580.0 | 5,590.0 | 5,590.0 | 95,400 |
| 2018/09/05 | 5,670.0 | 5,750.0 | 5,650.0 | 5,700.0 | 5,700.0 | 79,100 |
| 2018/09/04 | 5,660.0 | 5,700.0 | 5,620.0 | 5,670.0 | 5,670.0 | 55,800 |
| 2018/09/03 | 5,640.0 | 5,670.0 | 5,610.0 | 5,660.0 | 5,660.0 | 51,100 |
| 2018/08/31 | 5,600.0 | 5,740.0 | 5,590.0 | 5,710.0 | 5,710.0 | 146,700 |
| 2018/08/30 | 5,670.0 | 5,670.0 | 5,600.0 | 5,630.0 | 5,630.0 | 99,100 |
| 2018/08/29 | 5,580.0 | 5,610.0 | 5,540.0 | 5,590.0 | 5,590.0 | 75,800 |
| 2018/08/28 | 5,600.0 | 5,600.0 | 5,510.0 | 5,530.0 | 5,530.0 | 67,400 |
| 2018/08/27 | 5,530.0 | 5,600.0 | 5,500.0 | 5,570.0 | 5,570.0 | 109,900 |
| 2018/08/24 | 5,530.0 | 5,530.0 | 5,480.0 | 5,500.0 | 5,500.0 | 42,700 |
| 2018/08/23 | 5,380.0 | 5,500.0 | 5,380.0 | 5,490.0 | 5,490.0 | 126,100 |
| 2018/08/22 | 5,370.0 | 5,470.0 | 5,360.0 | 5,430.0 | 5,430.0 | 95,000 |
| 2018/08/21 | 5,300.0 | 5,390.0 | 5,300.0 | 5,350.0 | 5,350.0 | 79,900 |
| 2018/08/20 | 5,390.0 | 5,390.0 | 5,300.0 | 5,350.0 | 5,350.0 | 82,900 |
| 2018/08/17 | 5,300.0 | 5,340.0 | 5,260.0 | 5,330.0 | 5,330.0 | 99,800 |
| 2018/08/16 | 5,430.0 | 5,440.0 | 5,310.0 | 5,330.0 | 5,330.0 | 173,500 |
おすすめ条件でスクリーニングされた銘柄を見る
科研製薬の取引履歴を振り返りませんか？
科研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。
