1,821円
参天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) |
|---|---|---|---|---|---|---|
| 2025/01/31 | 1,567.0 | 1,571.5 | 1,555.0 | 1,566.5 | 1,566.5 | 1,449,800 |
| 2025/01/30 | 1,554.0 | 1,567.5 | 1,549.0 | 1,555.0 | 1,555.0 | 1,793,900 |
| 2025/01/29 | 1,567.0 | 1,568.0 | 1,543.5 | 1,549.5 | 1,549.5 | 1,012,100 |
| 2025/01/28 | 1,551.5 | 1,574.0 | 1,548.5 | 1,566.0 | 1,566.0 | 1,475,500 |
| 2025/01/27 | 1,582.0 | 1,584.0 | 1,551.5 | 1,551.5 | 1,551.5 | 2,469,700 |
| 2025/01/24 | 1,569.0 | 1,577.5 | 1,555.5 | 1,555.5 | 1,555.5 | 1,140,300 |
| 2025/01/23 | 1,563.5 | 1,567.0 | 1,550.0 | 1,563.0 | 1,563.0 | 904,600 |
| 2025/01/22 | 1,578.0 | 1,584.0 | 1,552.0 | 1,555.0 | 1,555.0 | 900,300 |
| 2025/01/21 | 1,569.0 | 1,578.0 | 1,550.0 | 1,561.0 | 1,561.0 | 740,500 |
| 2025/01/20 | 1,551.0 | 1,566.5 | 1,540.5 | 1,561.0 | 1,561.0 | 857,500 |
| 2025/01/17 | 1,541.5 | 1,545.5 | 1,520.0 | 1,536.0 | 1,536.0 | 820,300 |
| 2025/01/16 | 1,557.0 | 1,562.0 | 1,533.5 | 1,533.5 | 1,533.5 | 875,400 |
| 2025/01/15 | 1,566.0 | 1,572.0 | 1,543.5 | 1,556.5 | 1,556.5 | 935,500 |
| 2025/01/14 | 1,542.5 | 1,580.0 | 1,542.5 | 1,565.5 | 1,565.5 | 1,708,400 |
| 2025/01/10 | 1,548.5 | 1,561.5 | 1,531.5 | 1,537.5 | 1,537.5 | 1,403,400 |
| 2025/01/09 | 1,586.0 | 1,600.0 | 1,571.5 | 1,580.0 | 1,580.0 | 1,247,100 |
| 2025/01/08 | 1,610.0 | 1,622.5 | 1,597.0 | 1,598.5 | 1,598.5 | 1,292,500 |
| 2025/01/07 | 1,596.5 | 1,614.5 | 1,585.0 | 1,610.0 | 1,610.0 | 1,170,200 |
| 2025/01/06 | 1,622.5 | 1,627.5 | 1,598.5 | 1,603.0 | 1,603.0 | 1,154,200 |
| 2024/12/30 | 1,643.0 | 1,650.0 | 1,600.0 | 1,618.5 | 1,618.5 | 1,193,900 |
おすすめ条件でスクリーニングされた銘柄を見る
参天製薬の取引履歴を振り返りませんか？
参天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。
