5,281円
アース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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 5,830.0 | 5,840.0 | 5,620.0 | 5,690.0 | 5,690.0 | 69,300 |
| 2022/01/26 | 5,880.0 | 5,920.0 | 5,800.0 | 5,840.0 | 5,840.0 | 22,800 |
| 2022/01/25 | 5,850.0 | 5,850.0 | 5,800.0 | 5,850.0 | 5,850.0 | 33,300 |
| 2022/01/24 | 5,750.0 | 5,930.0 | 5,750.0 | 5,930.0 | 5,930.0 | 39,000 |
| 2022/01/21 | 5,790.0 | 5,840.0 | 5,760.0 | 5,840.0 | 5,840.0 | 35,900 |
| 2022/01/20 | 5,780.0 | 5,880.0 | 5,750.0 | 5,840.0 | 5,840.0 | 36,200 |
| 2022/01/19 | 5,900.0 | 5,910.0 | 5,770.0 | 5,790.0 | 5,790.0 | 63,300 |
| 2022/01/18 | 6,060.0 | 6,060.0 | 5,940.0 | 5,950.0 | 5,950.0 | 41,100 |
| 2022/01/17 | 6,020.0 | 6,060.0 | 6,000.0 | 6,020.0 | 6,020.0 | 14,200 |
| 2022/01/14 | 6,050.0 | 6,050.0 | 6,000.0 | 6,020.0 | 6,020.0 | 34,000 |
| 2022/01/13 | 6,140.0 | 6,180.0 | 6,030.0 | 6,030.0 | 6,030.0 | 27,600 |
| 2022/01/12 | 6,060.0 | 6,180.0 | 6,060.0 | 6,140.0 | 6,140.0 | 46,800 |
| 2022/01/11 | 6,130.0 | 6,180.0 | 6,070.0 | 6,100.0 | 6,100.0 | 46,600 |
| 2022/01/07 | 6,140.0 | 6,220.0 | 6,140.0 | 6,170.0 | 6,170.0 | 31,600 |
| 2022/01/06 | 6,130.0 | 6,220.0 | 6,110.0 | 6,140.0 | 6,140.0 | 36,600 |
| 2022/01/05 | 6,180.0 | 6,270.0 | 6,160.0 | 6,230.0 | 6,230.0 | 40,700 |
| 2022/01/04 | 6,160.0 | 6,190.0 | 6,100.0 | 6,190.0 | 6,190.0 | 35,800 |
| 2021/12/30 | 6,160.0 | 6,190.0 | 6,120.0 | 6,130.0 | 6,130.0 | 28,600 |
| 2021/12/29 | 6,190.0 | 6,310.0 | 6,130.0 | 6,130.0 | 6,130.0 | 79,900 |
| 2021/12/28 | 6,280.0 | 6,390.0 | 6,250.0 | 6,390.0 | 6,390.0 | 162,900 |
おすすめ条件でスクリーニングされた銘柄を見る
アース製薬の取引履歴を振り返りませんか？
アース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。
