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) |
|---|---|---|---|---|---|---|
| 2017/06/01 | 7,880.0 | 7,990.0 | 7,880.0 | 7,980.0 | 3,990.0 | 45,700 |
| 2017/05/31 | 7,910.0 | 7,950.0 | 7,830.0 | 7,830.0 | 3,915.0 | 46,400 |
| 2017/05/30 | 7,960.0 | 7,980.0 | 7,900.0 | 7,920.0 | 3,960.0 | 22,800 |
| 2017/05/29 | 8,060.0 | 8,100.0 | 7,960.0 | 7,970.0 | 3,985.0 | 48,900 |
| 2017/05/26 | 8,160.0 | 8,170.0 | 8,010.0 | 8,040.0 | 4,020.0 | 60,800 |
| 2017/05/25 | 8,280.0 | 8,320.0 | 8,180.0 | 8,200.0 | 4,100.0 | 53,300 |
| 2017/05/24 | 8,480.0 | 8,540.0 | 8,310.0 | 8,350.0 | 4,175.0 | 48,100 |
| 2017/05/23 | 8,560.0 | 8,610.0 | 8,450.0 | 8,480.0 | 4,240.0 | 49,800 |
| 2017/05/22 | 8,640.0 | 8,640.0 | 8,550.0 | 8,590.0 | 4,295.0 | 45,000 |
| 2017/05/19 | 8,800.0 | 8,800.0 | 8,660.0 | 8,710.0 | 4,355.0 | 32,900 |
| 2017/05/18 | 8,780.0 | 8,840.0 | 8,740.0 | 8,780.0 | 4,390.0 | 46,100 |
| 2017/05/17 | 8,890.0 | 8,960.0 | 8,840.0 | 8,850.0 | 4,425.0 | 49,300 |
| 2017/05/16 | 8,910.0 | 8,980.0 | 8,820.0 | 8,930.0 | 4,465.0 | 76,500 |
| 2017/05/15 | 8,720.0 | 9,040.0 | 8,720.0 | 8,970.0 | 4,485.0 | 53,700 |
| 2017/05/12 | 8,750.0 | 8,850.0 | 8,740.0 | 8,830.0 | 4,415.0 | 26,900 |
| 2017/05/11 | 8,760.0 | 8,880.0 | 8,760.0 | 8,830.0 | 4,415.0 | 38,100 |
| 2017/05/10 | 8,780.0 | 8,890.0 | 8,760.0 | 8,880.0 | 4,440.0 | 30,800 |
| 2017/05/09 | 8,730.0 | 8,820.0 | 8,680.0 | 8,810.0 | 4,405.0 | 30,700 |
| 2017/05/08 | 8,590.0 | 8,840.0 | 8,520.0 | 8,790.0 | 4,395.0 | 72,300 |
| 2017/05/02 | 8,380.0 | 8,470.0 | 8,370.0 | 8,430.0 | 4,215.0 | 41,400 |
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。
