3,124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) |
|---|---|---|---|---|---|---|
| 2020/05/18 | 4,060.0 | 4,060.0 | 3,930.0 | 3,950.0 | 3,950.0 | 41,000 |
| 2020/05/15 | 4,080.0 | 4,080.0 | 3,985.0 | 4,020.0 | 4,020.0 | 57,500 |
| 2020/05/14 | 4,185.0 | 4,190.0 | 4,030.0 | 4,030.0 | 4,030.0 | 39,100 |
| 2020/05/13 | 4,110.0 | 4,200.0 | 4,100.0 | 4,185.0 | 4,185.0 | 54,700 |
| 2020/05/12 | 4,230.0 | 4,240.0 | 4,125.0 | 4,125.0 | 4,125.0 | 33,100 |
| 2020/05/11 | 4,120.0 | 4,165.0 | 4,105.0 | 4,165.0 | 4,165.0 | 30,300 |
| 2020/05/08 | 4,100.0 | 4,105.0 | 4,040.0 | 4,095.0 | 4,095.0 | 37,900 |
| 2020/05/07 | 4,065.0 | 4,090.0 | 4,005.0 | 4,030.0 | 4,030.0 | 68,900 |
| 2020/05/01 | 4,220.0 | 4,235.0 | 4,145.0 | 4,150.0 | 4,150.0 | 43,700 |
| 2020/04/30 | 4,225.0 | 4,250.0 | 4,180.0 | 4,200.0 | 4,200.0 | 67,900 |
| 2020/04/28 | 4,185.0 | 4,235.0 | 4,120.0 | 4,220.0 | 4,220.0 | 50,700 |
| 2020/04/27 | 4,150.0 | 4,180.0 | 4,080.0 | 4,160.0 | 4,160.0 | 52,800 |
| 2020/04/24 | 4,120.0 | 4,145.0 | 4,045.0 | 4,100.0 | 4,100.0 | 63,200 |
| 2020/04/23 | 4,090.0 | 4,125.0 | 4,030.0 | 4,110.0 | 4,110.0 | 48,100 |
| 2020/04/22 | 4,020.0 | 4,035.0 | 3,955.0 | 4,005.0 | 4,005.0 | 44,100 |
| 2020/04/21 | 4,075.0 | 4,110.0 | 3,995.0 | 4,020.0 | 4,020.0 | 43,900 |
| 2020/04/20 | 4,110.0 | 4,185.0 | 4,070.0 | 4,070.0 | 4,070.0 | 33,400 |
| 2020/04/17 | 4,235.0 | 4,235.0 | 4,095.0 | 4,125.0 | 4,125.0 | 46,000 |
| 2020/04/16 | 4,130.0 | 4,230.0 | 4,080.0 | 4,165.0 | 4,165.0 | 55,900 |
| 2020/04/15 | 4,235.0 | 4,235.0 | 4,050.0 | 4,145.0 | 4,145.0 | 132,400 |
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。
