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) |
|---|---|---|---|---|---|---|
| 2020/06/11 | 7,340.0 | 7,450.0 | 7,340.0 | 7,360.0 | 7,360.0 | 43,900 |
| 2020/06/10 | 7,250.0 | 7,410.0 | 7,250.0 | 7,390.0 | 7,390.0 | 68,400 |
| 2020/06/09 | 7,290.0 | 7,290.0 | 7,150.0 | 7,200.0 | 7,200.0 | 43,400 |
| 2020/06/08 | 7,310.0 | 7,330.0 | 7,230.0 | 7,280.0 | 7,280.0 | 51,500 |
| 2020/06/05 | 7,440.0 | 7,440.0 | 7,150.0 | 7,180.0 | 7,180.0 | 98,100 |
| 2020/06/04 | 7,250.0 | 7,550.0 | 7,250.0 | 7,540.0 | 7,540.0 | 131,900 |
| 2020/06/03 | 7,280.0 | 7,290.0 | 7,160.0 | 7,210.0 | 7,210.0 | 61,500 |
| 2020/06/02 | 7,120.0 | 7,230.0 | 7,010.0 | 7,230.0 | 7,230.0 | 107,200 |
| 2020/06/01 | 7,100.0 | 7,120.0 | 6,990.0 | 7,060.0 | 7,060.0 | 73,400 |
| 2020/05/29 | 7,100.0 | 7,200.0 | 7,030.0 | 7,120.0 | 7,120.0 | 92,700 |
| 2020/05/28 | 6,960.0 | 7,160.0 | 6,960.0 | 7,070.0 | 7,070.0 | 131,200 |
| 2020/05/27 | 6,500.0 | 6,910.0 | 6,490.0 | 6,910.0 | 6,910.0 | 159,200 |
| 2020/05/26 | 6,480.0 | 6,480.0 | 6,390.0 | 6,440.0 | 6,440.0 | 41,500 |
| 2020/05/25 | 6,460.0 | 6,490.0 | 6,350.0 | 6,430.0 | 6,430.0 | 40,200 |
| 2020/05/22 | 6,440.0 | 6,440.0 | 6,340.0 | 6,410.0 | 6,410.0 | 33,500 |
| 2020/05/21 | 6,430.0 | 6,440.0 | 6,360.0 | 6,380.0 | 6,380.0 | 29,900 |
| 2020/05/20 | 6,450.0 | 6,570.0 | 6,430.0 | 6,430.0 | 6,430.0 | 60,200 |
| 2020/05/19 | 6,480.0 | 6,530.0 | 6,370.0 | 6,500.0 | 6,500.0 | 79,800 |
| 2020/05/18 | 6,340.0 | 6,540.0 | 6,320.0 | 6,530.0 | 6,530.0 | 55,600 |
| 2020/05/15 | 6,210.0 | 6,330.0 | 6,180.0 | 6,320.0 | 6,320.0 | 40,100 |
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。
