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) |
|---|---|---|---|---|---|---|
| 2018/10/16 | 8,460.0 | 8,650.0 | 8,460.0 | 8,570.0 | 4,285.0 | 21,400 |
| 2018/10/15 | 8,570.0 | 8,640.0 | 8,520.0 | 8,540.0 | 4,270.0 | 33,000 |
| 2018/10/12 | 8,660.0 | 8,760.0 | 8,630.0 | 8,660.0 | 4,330.0 | 40,900 |
| 2018/10/11 | 8,800.0 | 8,850.0 | 8,680.0 | 8,750.0 | 4,375.0 | 52,500 |
| 2018/10/10 | 8,920.0 | 9,130.0 | 8,920.0 | 9,020.0 | 4,510.0 | 44,000 |
| 2018/10/09 | 9,190.0 | 9,200.0 | 8,890.0 | 8,920.0 | 4,460.0 | 44,400 |
| 2018/10/05 | 9,260.0 | 9,310.0 | 9,130.0 | 9,240.0 | 4,620.0 | 27,800 |
| 2018/10/04 | 9,430.0 | 9,430.0 | 9,200.0 | 9,310.0 | 4,655.0 | 26,400 |
| 2018/10/03 | 9,390.0 | 9,520.0 | 9,340.0 | 9,340.0 | 4,670.0 | 28,500 |
| 2018/10/02 | 9,400.0 | 9,500.0 | 9,300.0 | 9,440.0 | 4,720.0 | 33,500 |
| 2018/10/01 | 9,440.0 | 9,470.0 | 9,230.0 | 9,320.0 | 4,660.0 | 35,000 |
| 2018/09/28 | 9,620.0 | 9,700.0 | 9,370.0 | 9,390.0 | 4,695.0 | 51,900 |
| 2018/09/27 | 9,500.0 | 9,690.0 | 9,450.0 | 9,660.0 | 4,830.0 | 46,300 |
| 2018/09/26 | 9,420.0 | 9,590.0 | 9,330.0 | 9,490.0 | 4,745.0 | 60,800 |
| 2018/09/25 | 8,940.0 | 9,500.0 | 8,940.0 | 9,500.0 | 4,750.0 | 84,900 |
| 2018/09/21 | 8,860.0 | 8,930.0 | 8,810.0 | 8,850.0 | 4,425.0 | 28,300 |
| 2018/09/20 | 8,900.0 | 8,910.0 | 8,760.0 | 8,780.0 | 4,390.0 | 19,400 |
| 2018/09/19 | 8,750.0 | 8,890.0 | 8,690.0 | 8,850.0 | 4,425.0 | 30,300 |
| 2018/09/18 | 8,500.0 | 8,720.0 | 8,380.0 | 8,720.0 | 4,360.0 | 48,200 |
| 2018/09/14 | 8,420.0 | 8,510.0 | 8,390.0 | 8,420.0 | 4,210.0 | 41,500 |
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。
