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) |
|---|---|---|---|---|---|---|
| 2017/04/03 | 8,350.0 | 8,410.0 | 8,300.0 | 8,370.0 | 4,185.0 | 24,100 |
| 2017/03/31 | 8,530.0 | 8,540.0 | 8,260.0 | 8,260.0 | 4,130.0 | 42,200 |
| 2017/03/30 | 8,580.0 | 8,600.0 | 8,410.0 | 8,420.0 | 4,210.0 | 22,300 |
| 2017/03/29 | 8,690.0 | 8,750.0 | 8,650.0 | 8,670.0 | 4,335.0 | 21,000 |
| 2017/03/28 | 8,680.0 | 8,790.0 | 8,660.0 | 8,770.0 | 4,385.0 | 31,900 |
| 2017/03/27 | 8,660.0 | 8,680.0 | 8,540.0 | 8,560.0 | 4,280.0 | 30,200 |
| 2017/03/24 | 8,510.0 | 8,660.0 | 8,480.0 | 8,640.0 | 4,320.0 | 24,900 |
| 2017/03/23 | 8,500.0 | 8,590.0 | 8,500.0 | 8,530.0 | 4,265.0 | 17,500 |
| 2017/03/22 | 8,600.0 | 8,670.0 | 8,600.0 | 8,610.0 | 4,305.0 | 19,600 |
| 2017/03/21 | 8,670.0 | 8,800.0 | 8,670.0 | 8,740.0 | 4,370.0 | 20,900 |
| 2017/03/17 | 8,690.0 | 8,750.0 | 8,660.0 | 8,700.0 | 4,350.0 | 28,700 |
| 2017/03/16 | 8,800.0 | 8,840.0 | 8,760.0 | 8,800.0 | 4,400.0 | 18,500 |
| 2017/03/15 | 8,850.0 | 8,880.0 | 8,810.0 | 8,870.0 | 4,435.0 | 21,500 |
| 2017/03/14 | 8,870.0 | 8,900.0 | 8,860.0 | 8,870.0 | 4,435.0 | 21,800 |
| 2017/03/13 | 8,770.0 | 8,870.0 | 8,750.0 | 8,820.0 | 4,410.0 | 20,600 |
| 2017/03/10 | 8,690.0 | 8,770.0 | 8,640.0 | 8,740.0 | 4,370.0 | 29,400 |
| 2017/03/09 | 8,590.0 | 8,620.0 | 8,530.0 | 8,550.0 | 4,275.0 | 17,900 |
| 2017/03/08 | 8,700.0 | 8,700.0 | 8,560.0 | 8,580.0 | 4,290.0 | 20,600 |
| 2017/03/07 | 8,660.0 | 8,660.0 | 8,580.0 | 8,610.0 | 4,305.0 | 10,100 |
| 2017/03/06 | 8,660.0 | 8,720.0 | 8,580.0 | 8,580.0 | 4,290.0 | 22,800 |
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。
