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) |
|---|---|---|---|---|---|---|
| 2020/09/08 | 7,750.0 | 7,750.0 | 7,550.0 | 7,700.0 | 7,700.0 | 86,400 |
| 2020/09/07 | 7,850.0 | 7,850.0 | 7,670.0 | 7,740.0 | 7,740.0 | 82,000 |
| 2020/09/04 | 7,800.0 | 7,930.0 | 7,730.0 | 7,810.0 | 7,810.0 | 122,300 |
| 2020/09/03 | 7,900.0 | 7,930.0 | 7,820.0 | 7,870.0 | 7,870.0 | 121,600 |
| 2020/09/02 | 7,840.0 | 7,950.0 | 7,820.0 | 7,890.0 | 7,890.0 | 193,200 |
| 2020/09/01 | 7,850.0 | 7,910.0 | 7,760.0 | 7,830.0 | 7,830.0 | 127,700 |
| 2020/08/31 | 7,750.0 | 7,850.0 | 7,690.0 | 7,820.0 | 7,820.0 | 79,100 |
| 2020/08/28 | 7,850.0 | 7,870.0 | 7,660.0 | 7,730.0 | 7,730.0 | 100,200 |
| 2020/08/27 | 7,830.0 | 7,890.0 | 7,810.0 | 7,830.0 | 7,830.0 | 119,200 |
| 2020/08/26 | 7,820.0 | 7,900.0 | 7,740.0 | 7,830.0 | 7,830.0 | 98,400 |
| 2020/08/25 | 7,700.0 | 7,810.0 | 7,670.0 | 7,810.0 | 7,810.0 | 120,200 |
| 2020/08/24 | 7,600.0 | 7,730.0 | 7,600.0 | 7,690.0 | 7,690.0 | 75,700 |
| 2020/08/21 | 7,680.0 | 7,720.0 | 7,590.0 | 7,670.0 | 7,670.0 | 64,400 |
| 2020/08/20 | 7,670.0 | 7,780.0 | 7,620.0 | 7,690.0 | 7,690.0 | 128,400 |
| 2020/08/19 | 7,690.0 | 7,710.0 | 7,600.0 | 7,670.0 | 7,670.0 | 51,700 |
| 2020/08/18 | 7,600.0 | 7,700.0 | 7,530.0 | 7,680.0 | 7,680.0 | 80,400 |
| 2020/08/17 | 7,830.0 | 7,830.0 | 7,650.0 | 7,650.0 | 7,650.0 | 40,300 |
| 2020/08/14 | 7,760.0 | 7,880.0 | 7,700.0 | 7,760.0 | 7,760.0 | 55,300 |
| 2020/08/13 | 7,760.0 | 7,950.0 | 7,740.0 | 7,810.0 | 7,810.0 | 90,000 |
| 2020/08/12 | 7,450.0 | 7,700.0 | 7,360.0 | 7,700.0 | 7,700.0 | 93,700 |
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。
