7,968円
中外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) |
|---|---|---|---|---|---|---|
| 2020/05/27 | 14,905.0 | 14,995.0 | 14,600.0 | 14,980.0 | 4,993.2 | 1,169,300 |
| 2020/05/26 | 14,600.0 | 15,020.0 | 14,515.0 | 14,885.0 | 4,961.6 | 921,800 |
| 2020/05/25 | 14,100.0 | 14,450.0 | 14,100.0 | 14,450.0 | 4,816.6 | 705,300 |
| 2020/05/22 | 13,945.0 | 14,340.0 | 13,905.0 | 14,005.0 | 4,668.2 | 837,500 |
| 2020/05/21 | 13,920.0 | 14,115.0 | 13,820.0 | 13,945.0 | 4,648.2 | 1,011,800 |
| 2020/05/20 | 13,330.0 | 13,995.0 | 13,265.0 | 13,920.0 | 4,639.9 | 1,100,700 |
| 2020/05/19 | 13,495.0 | 13,495.0 | 13,285.0 | 13,305.0 | 4,434.9 | 804,900 |
| 2020/05/18 | 13,340.0 | 13,440.0 | 13,185.0 | 13,360.0 | 4,453.2 | 619,800 |
| 2020/05/15 | 13,090.0 | 13,150.0 | 12,910.0 | 13,105.0 | 4,368.2 | 706,100 |
| 2020/05/14 | 13,100.0 | 13,130.0 | 12,930.0 | 12,970.0 | 4,323.2 | 643,500 |
| 2020/05/13 | 13,065.0 | 13,170.0 | 12,750.0 | 13,040.0 | 4,346.6 | 825,900 |
| 2020/05/12 | 12,905.0 | 13,040.0 | 12,870.0 | 12,930.0 | 4,309.9 | 668,900 |
| 2020/05/11 | 12,980.0 | 13,045.0 | 12,625.0 | 12,725.0 | 4,241.6 | 811,100 |
| 2020/05/08 | 13,555.0 | 13,635.0 | 13,005.0 | 13,090.0 | 4,363.2 | 1,247,000 |
| 2020/05/07 | 12,980.0 | 13,350.0 | 12,950.0 | 13,255.0 | 4,418.2 | 1,047,900 |
| 2020/05/01 | 12,750.0 | 12,980.0 | 12,655.0 | 12,850.0 | 4,283.2 | 944,300 |
| 2020/04/30 | 13,280.0 | 13,430.0 | 12,755.0 | 12,810.0 | 4,269.9 | 1,188,300 |
| 2020/04/28 | 13,150.0 | 13,305.0 | 13,065.0 | 13,205.0 | 4,401.6 | 792,400 |
| 2020/04/27 | 13,640.0 | 13,645.0 | 13,165.0 | 13,215.0 | 4,404.9 | 991,000 |
| 2020/04/24 | 13,970.0 | 14,030.0 | 13,325.0 | 13,565.0 | 4,521.6 | 1,654,200 |
おすすめ条件でスクリーニングされた銘柄を見る
中外製薬の取引履歴を振り返りませんか？
中外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。
