3,108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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 3,420.0 | 3,430.0 | 3,405.0 | 3,420.0 | 3,420.0 | 22,100 |
| 2023/02/17 | 3,425.0 | 3,440.0 | 3,405.0 | 3,405.0 | 3,405.0 | 15,600 |
| 2023/02/16 | 3,460.0 | 3,480.0 | 3,440.0 | 3,455.0 | 3,455.0 | 18,800 |
| 2023/02/15 | 3,445.0 | 3,455.0 | 3,430.0 | 3,430.0 | 3,430.0 | 16,400 |
| 2023/02/14 | 3,405.0 | 3,440.0 | 3,405.0 | 3,435.0 | 3,435.0 | 19,900 |
| 2023/02/13 | 3,360.0 | 3,390.0 | 3,345.0 | 3,360.0 | 3,360.0 | 17,200 |
| 2023/02/10 | 3,300.0 | 3,370.0 | 3,300.0 | 3,360.0 | 3,360.0 | 21,500 |
| 2023/02/09 | 3,360.0 | 3,385.0 | 3,345.0 | 3,350.0 | 3,350.0 | 16,800 |
| 2023/02/08 | 3,330.0 | 3,385.0 | 3,330.0 | 3,370.0 | 3,370.0 | 28,900 |
| 2023/02/07 | 3,415.0 | 3,440.0 | 3,315.0 | 3,330.0 | 3,330.0 | 36,400 |
| 2023/02/06 | 3,430.0 | 3,495.0 | 3,405.0 | 3,430.0 | 3,430.0 | 47,600 |
| 2023/02/03 | 3,415.0 | 3,425.0 | 3,375.0 | 3,380.0 | 3,380.0 | 22,600 |
| 2023/02/02 | 3,445.0 | 3,455.0 | 3,425.0 | 3,435.0 | 3,435.0 | 24,300 |
| 2023/02/01 | 3,505.0 | 3,505.0 | 3,445.0 | 3,445.0 | 3,445.0 | 25,900 |
| 2023/01/31 | 3,445.0 | 3,495.0 | 3,445.0 | 3,480.0 | 3,480.0 | 36,100 |
| 2023/01/30 | 3,420.0 | 3,470.0 | 3,420.0 | 3,445.0 | 3,445.0 | 33,500 |
| 2023/01/27 | 3,450.0 | 3,460.0 | 3,415.0 | 3,420.0 | 3,420.0 | 21,600 |
| 2023/01/26 | 3,475.0 | 3,475.0 | 3,440.0 | 3,445.0 | 3,445.0 | 33,000 |
| 2023/01/25 | 3,420.0 | 3,460.0 | 3,420.0 | 3,450.0 | 3,450.0 | 25,500 |
| 2023/01/24 | 3,390.0 | 3,440.0 | 3,385.0 | 3,420.0 | 3,420.0 | 35,200 |
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。
