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) |
|---|---|---|---|---|---|---|
| 2020/12/07 | 6,050.0 | 6,050.0 | 5,890.0 | 5,900.0 | 5,900.0 | 94,700 |
| 2020/12/04 | 6,090.0 | 6,120.0 | 6,020.0 | 6,050.0 | 6,050.0 | 76,000 |
| 2020/12/03 | 6,150.0 | 6,150.0 | 6,080.0 | 6,080.0 | 6,080.0 | 82,700 |
| 2020/12/02 | 6,200.0 | 6,200.0 | 6,100.0 | 6,100.0 | 6,100.0 | 64,800 |
| 2020/12/01 | 6,150.0 | 6,210.0 | 6,090.0 | 6,120.0 | 6,120.0 | 65,300 |
| 2020/11/30 | 6,190.0 | 6,270.0 | 6,150.0 | 6,150.0 | 6,150.0 | 98,800 |
| 2020/11/27 | 6,230.0 | 6,230.0 | 6,100.0 | 6,150.0 | 6,150.0 | 125,300 |
| 2020/11/26 | 6,060.0 | 6,210.0 | 6,060.0 | 6,210.0 | 6,210.0 | 80,500 |
| 2020/11/25 | 6,290.0 | 6,290.0 | 6,110.0 | 6,140.0 | 6,140.0 | 104,900 |
| 2020/11/24 | 6,260.0 | 6,330.0 | 6,170.0 | 6,230.0 | 6,230.0 | 72,000 |
| 2020/11/20 | 6,130.0 | 6,210.0 | 6,080.0 | 6,200.0 | 6,200.0 | 54,500 |
| 2020/11/19 | 6,060.0 | 6,100.0 | 6,010.0 | 6,100.0 | 6,100.0 | 67,500 |
| 2020/11/18 | 6,210.0 | 6,240.0 | 6,100.0 | 6,100.0 | 6,100.0 | 73,100 |
| 2020/11/17 | 6,370.0 | 6,390.0 | 6,160.0 | 6,220.0 | 6,220.0 | 107,300 |
| 2020/11/16 | 6,450.0 | 6,520.0 | 6,360.0 | 6,370.0 | 6,370.0 | 109,600 |
| 2020/11/13 | 6,400.0 | 6,400.0 | 6,260.0 | 6,300.0 | 6,300.0 | 81,300 |
| 2020/11/12 | 6,400.0 | 6,460.0 | 6,310.0 | 6,310.0 | 6,310.0 | 116,600 |
| 2020/11/11 | 6,320.0 | 6,400.0 | 6,230.0 | 6,350.0 | 6,350.0 | 178,200 |
| 2020/11/10 | 6,270.0 | 6,270.0 | 5,970.0 | 6,190.0 | 6,190.0 | 358,300 |
| 2020/11/09 | 6,870.0 | 6,990.0 | 6,820.0 | 6,960.0 | 6,960.0 | 164,400 |
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。
