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) |
|---|---|---|---|---|---|---|
| 2018/08/17 | 8,260.0 | 8,300.0 | 8,180.0 | 8,240.0 | 4,120.0 | 10,000 |
| 2018/08/16 | 8,350.0 | 8,350.0 | 8,200.0 | 8,260.0 | 4,130.0 | 18,800 |
| 2018/08/15 | 8,540.0 | 8,540.0 | 8,390.0 | 8,430.0 | 4,215.0 | 13,000 |
| 2018/08/14 | 8,340.0 | 8,500.0 | 8,340.0 | 8,490.0 | 4,245.0 | 17,400 |
| 2018/08/13 | 8,370.0 | 8,410.0 | 8,280.0 | 8,290.0 | 4,145.0 | 18,600 |
| 2018/08/10 | 8,610.0 | 8,620.0 | 8,510.0 | 8,520.0 | 4,260.0 | 21,700 |
| 2018/08/09 | 8,330.0 | 8,750.0 | 8,260.0 | 8,630.0 | 4,315.0 | 45,200 |
| 2018/08/08 | 8,400.0 | 8,430.0 | 8,300.0 | 8,320.0 | 4,160.0 | 13,000 |
| 2018/08/07 | 8,390.0 | 8,430.0 | 8,290.0 | 8,430.0 | 4,215.0 | 16,400 |
| 2018/08/06 | 8,320.0 | 8,560.0 | 8,320.0 | 8,430.0 | 4,215.0 | 36,800 |
| 2018/08/03 | 7,840.0 | 8,300.0 | 7,840.0 | 8,300.0 | 4,150.0 | 48,300 |
| 2018/08/02 | 8,240.0 | 8,240.0 | 7,980.0 | 7,990.0 | 3,995.0 | 17,900 |
| 2018/08/01 | 8,300.0 | 8,320.0 | 8,180.0 | 8,240.0 | 4,120.0 | 31,800 |
| 2018/07/31 | 8,260.0 | 8,260.0 | 8,030.0 | 8,090.0 | 4,045.0 | 21,200 |
| 2018/07/30 | 8,350.0 | 8,350.0 | 8,230.0 | 8,250.0 | 4,125.0 | 12,200 |
| 2018/07/27 | 8,280.0 | 8,430.0 | 8,240.0 | 8,400.0 | 4,200.0 | 20,300 |
| 2018/07/26 | 8,150.0 | 8,290.0 | 8,080.0 | 8,290.0 | 4,145.0 | 20,300 |
| 2018/07/25 | 8,070.0 | 8,080.0 | 8,010.0 | 8,060.0 | 4,030.0 | 6,400 |
| 2018/07/24 | 8,180.0 | 8,180.0 | 8,040.0 | 8,070.0 | 4,035.0 | 9,800 |
| 2018/07/23 | 8,020.0 | 8,160.0 | 8,020.0 | 8,090.0 | 4,045.0 | 8,000 |
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。
