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) |
|---|---|---|---|---|---|---|
| 2018/09/14 | 8,420.0 | 8,510.0 | 8,390.0 | 8,420.0 | 4,210.0 | 41,500 |
| 2018/09/13 | 8,340.0 | 8,500.0 | 8,340.0 | 8,460.0 | 4,230.0 | 28,000 |
| 2018/09/12 | 8,510.0 | 8,510.0 | 8,230.0 | 8,300.0 | 4,150.0 | 27,300 |
| 2018/09/11 | 8,510.0 | 8,520.0 | 8,440.0 | 8,500.0 | 4,250.0 | 26,800 |
| 2018/09/10 | 8,550.0 | 8,560.0 | 8,440.0 | 8,460.0 | 4,230.0 | 18,500 |
| 2018/09/07 | 8,440.0 | 8,560.0 | 8,430.0 | 8,530.0 | 4,265.0 | 15,300 |
| 2018/09/06 | 8,490.0 | 8,510.0 | 8,430.0 | 8,500.0 | 4,250.0 | 10,600 |
| 2018/09/05 | 8,540.0 | 8,580.0 | 8,480.0 | 8,530.0 | 4,265.0 | 15,600 |
| 2018/09/04 | 8,590.0 | 8,600.0 | 8,480.0 | 8,580.0 | 4,290.0 | 10,400 |
| 2018/09/03 | 8,680.0 | 8,690.0 | 8,550.0 | 8,590.0 | 4,295.0 | 17,200 |
| 2018/08/31 | 8,430.0 | 8,640.0 | 8,430.0 | 8,590.0 | 4,295.0 | 20,000 |
| 2018/08/30 | 8,500.0 | 8,550.0 | 8,480.0 | 8,510.0 | 4,255.0 | 19,300 |
| 2018/08/29 | 8,310.0 | 8,490.0 | 8,270.0 | 8,490.0 | 4,245.0 | 22,300 |
| 2018/08/28 | 8,430.0 | 8,430.0 | 8,090.0 | 8,210.0 | 4,105.0 | 34,400 |
| 2018/08/27 | 8,370.0 | 8,370.0 | 8,240.0 | 8,310.0 | 4,155.0 | 10,900 |
| 2018/08/24 | 8,270.0 | 8,340.0 | 8,270.0 | 8,300.0 | 4,150.0 | 6,900 |
| 2018/08/23 | 8,200.0 | 8,300.0 | 8,200.0 | 8,270.0 | 4,135.0 | 12,000 |
| 2018/08/22 | 8,050.0 | 8,290.0 | 8,040.0 | 8,240.0 | 4,120.0 | 13,800 |
| 2018/08/21 | 8,160.0 | 8,170.0 | 8,100.0 | 8,130.0 | 4,065.0 | 7,000 |
| 2018/08/20 | 8,150.0 | 8,230.0 | 8,080.0 | 8,130.0 | 4,065.0 | 10,700 |
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。
