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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 6,360.0 | 6,390.0 | 6,290.0 | 6,320.0 | 6,320.0 | 43,900 |
| 2021/11/26 | 6,400.0 | 6,440.0 | 6,390.0 | 6,420.0 | 6,420.0 | 31,300 |
| 2021/11/25 | 6,410.0 | 6,450.0 | 6,330.0 | 6,420.0 | 6,420.0 | 35,100 |
| 2021/11/24 | 6,430.0 | 6,440.0 | 6,320.0 | 6,320.0 | 6,320.0 | 49,100 |
| 2021/11/22 | 6,460.0 | 6,480.0 | 6,420.0 | 6,460.0 | 6,460.0 | 35,500 |
| 2021/11/19 | 6,490.0 | 6,530.0 | 6,470.0 | 6,490.0 | 6,490.0 | 23,200 |
| 2021/11/18 | 6,510.0 | 6,530.0 | 6,400.0 | 6,450.0 | 6,450.0 | 61,400 |
| 2021/11/17 | 6,590.0 | 6,610.0 | 6,530.0 | 6,570.0 | 6,570.0 | 42,400 |
| 2021/11/16 | 6,690.0 | 6,720.0 | 6,670.0 | 6,690.0 | 6,690.0 | 23,100 |
| 2021/11/15 | 6,700.0 | 6,730.0 | 6,630.0 | 6,640.0 | 6,640.0 | 19,600 |
| 2021/11/12 | 6,570.0 | 6,690.0 | 6,550.0 | 6,680.0 | 6,680.0 | 38,200 |
| 2021/11/11 | 6,510.0 | 6,610.0 | 6,480.0 | 6,600.0 | 6,600.0 | 30,100 |
| 2021/11/10 | 6,590.0 | 6,630.0 | 6,460.0 | 6,510.0 | 6,510.0 | 77,900 |
| 2021/11/09 | 6,830.0 | 6,830.0 | 6,660.0 | 6,680.0 | 6,680.0 | 81,200 |
| 2021/11/08 | 7,000.0 | 7,020.0 | 6,890.0 | 6,900.0 | 6,900.0 | 43,100 |
| 2021/11/05 | 6,950.0 | 7,000.0 | 6,950.0 | 6,980.0 | 6,980.0 | 20,400 |
| 2021/11/04 | 7,020.0 | 7,070.0 | 6,990.0 | 7,040.0 | 7,040.0 | 52,200 |
| 2021/11/02 | 7,070.0 | 7,120.0 | 6,960.0 | 6,960.0 | 6,960.0 | 49,200 |
| 2021/11/01 | 7,110.0 | 7,150.0 | 7,060.0 | 7,150.0 | 7,150.0 | 32,400 |
| 2021/10/29 | 6,900.0 | 7,000.0 | 6,880.0 | 6,980.0 | 6,980.0 | 21,100 |
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。
