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) |
|---|---|---|---|---|---|---|
| 2021/05/11 | 6,190.0 | 6,220.0 | 6,080.0 | 6,090.0 | 6,090.0 | 53,600 |
| 2021/05/10 | 6,170.0 | 6,240.0 | 6,150.0 | 6,240.0 | 6,240.0 | 28,300 |
| 2021/05/07 | 6,130.0 | 6,270.0 | 6,100.0 | 6,180.0 | 6,180.0 | 60,200 |
| 2021/05/06 | 6,050.0 | 6,100.0 | 6,030.0 | 6,050.0 | 6,050.0 | 61,700 |
| 2021/04/30 | 6,110.0 | 6,140.0 | 6,010.0 | 6,030.0 | 6,030.0 | 55,400 |
| 2021/04/28 | 6,210.0 | 6,240.0 | 6,110.0 | 6,110.0 | 6,110.0 | 49,000 |
| 2021/04/27 | 6,230.0 | 6,250.0 | 6,210.0 | 6,210.0 | 6,210.0 | 22,900 |
| 2021/04/26 | 6,340.0 | 6,340.0 | 6,230.0 | 6,240.0 | 6,240.0 | 39,200 |
| 2021/04/23 | 6,290.0 | 6,300.0 | 6,240.0 | 6,270.0 | 6,270.0 | 32,800 |
| 2021/04/22 | 6,380.0 | 6,400.0 | 6,270.0 | 6,310.0 | 6,310.0 | 36,900 |
| 2021/04/21 | 6,390.0 | 6,390.0 | 6,300.0 | 6,300.0 | 6,300.0 | 36,800 |
| 2021/04/20 | 6,410.0 | 6,500.0 | 6,390.0 | 6,420.0 | 6,420.0 | 38,700 |
| 2021/04/19 | 6,460.0 | 6,500.0 | 6,420.0 | 6,480.0 | 6,480.0 | 34,800 |
| 2021/04/16 | 6,420.0 | 6,500.0 | 6,380.0 | 6,460.0 | 6,460.0 | 36,700 |
| 2021/04/15 | 6,510.0 | 6,510.0 | 6,370.0 | 6,370.0 | 6,370.0 | 58,800 |
| 2021/04/14 | 6,520.0 | 6,570.0 | 6,470.0 | 6,490.0 | 6,490.0 | 37,900 |
| 2021/04/13 | 6,490.0 | 6,570.0 | 6,460.0 | 6,460.0 | 6,460.0 | 26,800 |
| 2021/04/12 | 6,490.0 | 6,500.0 | 6,440.0 | 6,490.0 | 6,490.0 | 30,600 |
| 2021/04/09 | 6,520.0 | 6,560.0 | 6,470.0 | 6,540.0 | 6,540.0 | 56,100 |
| 2021/04/08 | 6,650.0 | 6,660.0 | 6,450.0 | 6,450.0 | 6,450.0 | 48,200 |
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。
