5,282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) |
|---|---|---|---|---|---|---|
| 2021/12/28 | 6,280.0 | 6,390.0 | 6,250.0 | 6,390.0 | 6,390.0 | 162,900 |
| 2021/12/27 | 6,280.0 | 6,290.0 | 6,240.0 | 6,240.0 | 6,240.0 | 108,200 |
| 2021/12/24 | 6,320.0 | 6,320.0 | 6,240.0 | 6,240.0 | 6,240.0 | 82,300 |
| 2021/12/23 | 6,300.0 | 6,310.0 | 6,260.0 | 6,260.0 | 6,260.0 | 29,200 |
| 2021/12/22 | 6,280.0 | 6,300.0 | 6,260.0 | 6,270.0 | 6,270.0 | 28,200 |
| 2021/12/21 | 6,290.0 | 6,340.0 | 6,260.0 | 6,270.0 | 6,270.0 | 37,600 |
| 2021/12/20 | 6,240.0 | 6,260.0 | 6,200.0 | 6,210.0 | 6,210.0 | 40,000 |
| 2021/12/17 | 6,390.0 | 6,410.0 | 6,290.0 | 6,330.0 | 6,330.0 | 54,700 |
| 2021/12/16 | 6,340.0 | 6,390.0 | 6,320.0 | 6,360.0 | 6,360.0 | 39,400 |
| 2021/12/15 | 6,440.0 | 6,440.0 | 6,320.0 | 6,320.0 | 6,320.0 | 45,400 |
| 2021/12/14 | 6,590.0 | 6,610.0 | 6,450.0 | 6,470.0 | 6,470.0 | 57,200 |
| 2021/12/13 | 6,550.0 | 6,570.0 | 6,480.0 | 6,500.0 | 6,500.0 | 36,600 |
| 2021/12/10 | 6,550.0 | 6,580.0 | 6,460.0 | 6,490.0 | 6,490.0 | 49,000 |
| 2021/12/09 | 6,500.0 | 6,600.0 | 6,500.0 | 6,510.0 | 6,510.0 | 32,100 |
| 2021/12/08 | 6,500.0 | 6,540.0 | 6,440.0 | 6,490.0 | 6,490.0 | 51,200 |
| 2021/12/07 | 6,250.0 | 6,440.0 | 6,250.0 | 6,430.0 | 6,430.0 | 34,800 |
| 2021/12/06 | 6,200.0 | 6,250.0 | 6,190.0 | 6,200.0 | 6,200.0 | 31,100 |
| 2021/12/03 | 6,120.0 | 6,220.0 | 6,090.0 | 6,220.0 | 6,220.0 | 34,700 |
| 2021/12/02 | 6,020.0 | 6,080.0 | 6,010.0 | 6,020.0 | 6,020.0 | 39,000 |
| 2021/12/01 | 6,060.0 | 6,120.0 | 6,000.0 | 6,020.0 | 6,020.0 | 70,300 |
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。
