3,973円
科研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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,160.0 | 5,410.0 | 5,140.0 | 5,390.0 | 5,390.0 | 150,200 |
| 2020/02/28 | 5,210.0 | 5,250.0 | 5,170.0 | 5,240.0 | 5,240.0 | 219,000 |
| 2020/02/27 | 5,560.0 | 5,560.0 | 5,380.0 | 5,410.0 | 5,410.0 | 88,400 |
| 2020/02/26 | 5,520.0 | 5,570.0 | 5,470.0 | 5,560.0 | 5,560.0 | 75,900 |
| 2020/02/25 | 5,620.0 | 5,680.0 | 5,580.0 | 5,600.0 | 5,600.0 | 113,500 |
| 2020/02/21 | 5,780.0 | 5,840.0 | 5,750.0 | 5,820.0 | 5,820.0 | 79,500 |
| 2020/02/20 | 5,840.0 | 5,870.0 | 5,810.0 | 5,820.0 | 5,820.0 | 58,800 |
| 2020/02/19 | 5,870.0 | 5,920.0 | 5,850.0 | 5,860.0 | 5,860.0 | 48,500 |
| 2020/02/18 | 5,890.0 | 5,930.0 | 5,840.0 | 5,870.0 | 5,870.0 | 56,100 |
| 2020/02/17 | 5,940.0 | 5,960.0 | 5,890.0 | 5,950.0 | 5,950.0 | 56,900 |
| 2020/02/14 | 5,910.0 | 6,040.0 | 5,900.0 | 6,020.0 | 6,020.0 | 82,800 |
| 2020/02/13 | 5,990.0 | 5,990.0 | 5,890.0 | 5,940.0 | 5,940.0 | 68,000 |
| 2020/02/12 | 6,070.0 | 6,070.0 | 5,880.0 | 5,940.0 | 5,940.0 | 102,300 |
| 2020/02/10 | 6,070.0 | 6,110.0 | 6,040.0 | 6,050.0 | 6,050.0 | 43,100 |
| 2020/02/07 | 6,130.0 | 6,200.0 | 6,110.0 | 6,140.0 | 6,140.0 | 151,600 |
| 2020/02/06 | 6,050.0 | 6,170.0 | 6,050.0 | 6,110.0 | 6,110.0 | 155,700 |
| 2020/02/05 | 5,900.0 | 5,990.0 | 5,860.0 | 5,950.0 | 5,950.0 | 98,600 |
| 2020/02/04 | 5,940.0 | 5,950.0 | 5,850.0 | 5,880.0 | 5,880.0 | 108,500 |
| 2020/02/03 | 5,770.0 | 6,050.0 | 5,770.0 | 5,930.0 | 5,930.0 | 269,100 |
| 2020/01/31 | 5,810.0 | 5,880.0 | 5,790.0 | 5,820.0 | 5,820.0 | 91,700 |
おすすめ条件でスクリーニングされた銘柄を見る
科研製薬の取引履歴を振り返りませんか？
科研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。
