3,109円
持田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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 7,930.0 | 7,950.0 | 7,860.0 | 7,860.0 | 3,930.0 | 47,500 |
| 2017/11/22 | 8,150.0 | 8,160.0 | 8,010.0 | 8,020.0 | 4,010.0 | 25,100 |
| 2017/11/21 | 7,980.0 | 8,150.0 | 7,980.0 | 8,100.0 | 4,050.0 | 30,000 |
| 2017/11/20 | 7,950.0 | 8,010.0 | 7,920.0 | 7,970.0 | 3,985.0 | 46,500 |
| 2017/11/17 | 8,170.0 | 8,240.0 | 8,030.0 | 8,040.0 | 4,020.0 | 62,300 |
| 2017/11/16 | 8,050.0 | 8,190.0 | 8,040.0 | 8,190.0 | 4,095.0 | 18,800 |
| 2017/11/15 | 8,140.0 | 8,200.0 | 8,080.0 | 8,090.0 | 4,045.0 | 35,600 |
| 2017/11/14 | 8,220.0 | 8,310.0 | 8,210.0 | 8,240.0 | 4,120.0 | 27,200 |
| 2017/11/13 | 8,270.0 | 8,270.0 | 8,200.0 | 8,230.0 | 4,115.0 | 11,500 |
| 2017/11/10 | 8,200.0 | 8,250.0 | 8,170.0 | 8,240.0 | 4,120.0 | 23,800 |
| 2017/11/09 | 8,320.0 | 8,390.0 | 8,260.0 | 8,310.0 | 4,155.0 | 44,300 |
| 2017/11/08 | 8,260.0 | 8,350.0 | 8,220.0 | 8,320.0 | 4,160.0 | 38,100 |
| 2017/11/07 | 8,240.0 | 8,300.0 | 8,170.0 | 8,290.0 | 4,145.0 | 30,500 |
| 2017/11/06 | 8,210.0 | 8,230.0 | 8,170.0 | 8,200.0 | 4,100.0 | 20,900 |
| 2017/11/02 | 8,300.0 | 8,300.0 | 8,170.0 | 8,210.0 | 4,105.0 | 31,000 |
| 2017/11/01 | 8,280.0 | 8,320.0 | 8,240.0 | 8,300.0 | 4,150.0 | 54,200 |
| 2017/10/31 | 8,790.0 | 8,790.0 | 8,220.0 | 8,280.0 | 4,140.0 | 109,400 |
| 2017/10/30 | 8,880.0 | 8,990.0 | 8,660.0 | 8,830.0 | 4,415.0 | 95,900 |
| 2017/10/27 | 8,690.0 | 8,830.0 | 8,690.0 | 8,800.0 | 4,400.0 | 22,700 |
| 2017/10/26 | 8,780.0 | 8,780.0 | 8,720.0 | 8,720.0 | 4,360.0 | 11,500 |
おすすめ条件でスクリーニングされた銘柄を見る
持田製薬の取引履歴を振り返りませんか？
持田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。
