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) |
|---|---|---|---|---|---|---|
| 2020/04/23 | 13,430.0 | 13,465.0 | 13,060.0 | 13,230.0 | 4,409.9 | 895,900 |
| 2020/04/22 | 13,000.0 | 13,280.0 | 12,830.0 | 13,280.0 | 4,426.6 | 1,130,400 |
| 2020/04/21 | 13,000.0 | 13,315.0 | 12,935.0 | 13,045.0 | 4,348.2 | 1,352,600 |
| 2020/04/20 | 13,495.0 | 13,655.0 | 13,115.0 | 13,260.0 | 4,419.9 | 1,126,300 |
| 2020/04/17 | 14,105.0 | 14,135.0 | 13,605.0 | 13,795.0 | 4,598.2 | 1,178,400 |
| 2020/04/16 | 14,100.0 | 14,255.0 | 13,940.0 | 13,940.0 | 4,646.6 | 1,108,300 |
| 2020/04/15 | 14,000.0 | 14,360.0 | 13,960.0 | 14,280.0 | 4,759.9 | 1,194,700 |
| 2020/04/14 | 13,680.0 | 13,905.0 | 13,655.0 | 13,905.0 | 4,634.9 | 880,400 |
| 2020/04/13 | 13,525.0 | 13,820.0 | 13,520.0 | 13,565.0 | 4,521.6 | 679,100 |
| 2020/04/10 | 13,655.0 | 13,710.0 | 13,360.0 | 13,700.0 | 4,566.6 | 982,800 |
| 2020/04/09 | 13,600.0 | 13,675.0 | 13,180.0 | 13,535.0 | 4,511.6 | 1,086,700 |
| 2020/04/08 | 13,060.0 | 13,730.0 | 13,060.0 | 13,660.0 | 4,553.2 | 1,503,600 |
| 2020/04/07 | 13,025.0 | 13,470.0 | 12,770.0 | 13,020.0 | 4,339.9 | 1,221,400 |
| 2020/04/06 | 12,650.0 | 12,935.0 | 12,495.0 | 12,870.0 | 4,289.9 | 1,244,200 |
| 2020/04/03 | 12,250.0 | 12,550.0 | 12,215.0 | 12,420.0 | 4,139.9 | 1,070,200 |
| 2020/04/02 | 12,105.0 | 12,200.0 | 11,815.0 | 12,075.0 | 4,024.9 | 1,108,700 |
| 2020/04/01 | 12,275.0 | 12,390.0 | 11,975.0 | 12,090.0 | 4,029.9 | 1,216,100 |
| 2020/03/31 | 12,405.0 | 12,510.0 | 12,110.0 | 12,500.0 | 4,166.6 | 1,587,500 |
| 2020/03/30 | 11,715.0 | 12,405.0 | 11,690.0 | 12,405.0 | 4,134.9 | 1,588,500 |
| 2020/03/27 | 11,855.0 | 11,890.0 | 11,265.0 | 11,600.0 | 3,866.6 | 1,992,800 |
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。
