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) |
|---|---|---|---|---|---|---|
| 2019/11/28 | 5,890.0 | 5,900.0 | 5,830.0 | 5,880.0 | 5,880.0 | 72,300 |
| 2019/11/27 | 5,860.0 | 5,900.0 | 5,860.0 | 5,860.0 | 5,860.0 | 54,100 |
| 2019/11/26 | 5,900.0 | 5,900.0 | 5,820.0 | 5,850.0 | 5,850.0 | 153,100 |
| 2019/11/25 | 5,850.0 | 5,880.0 | 5,820.0 | 5,860.0 | 5,860.0 | 46,300 |
| 2019/11/22 | 5,890.0 | 5,900.0 | 5,840.0 | 5,850.0 | 5,850.0 | 79,500 |
| 2019/11/21 | 5,850.0 | 5,880.0 | 5,780.0 | 5,860.0 | 5,860.0 | 76,600 |
| 2019/11/20 | 5,870.0 | 5,880.0 | 5,810.0 | 5,870.0 | 5,870.0 | 95,300 |
| 2019/11/19 | 5,790.0 | 5,900.0 | 5,790.0 | 5,820.0 | 5,820.0 | 65,900 |
| 2019/11/18 | 5,850.0 | 5,870.0 | 5,820.0 | 5,850.0 | 5,850.0 | 68,300 |
| 2019/11/15 | 5,750.0 | 5,850.0 | 5,730.0 | 5,830.0 | 5,830.0 | 86,500 |
| 2019/11/14 | 5,750.0 | 5,820.0 | 5,720.0 | 5,730.0 | 5,730.0 | 69,300 |
| 2019/11/13 | 5,880.0 | 5,890.0 | 5,770.0 | 5,770.0 | 5,770.0 | 116,200 |
| 2019/11/12 | 5,880.0 | 5,930.0 | 5,870.0 | 5,910.0 | 5,910.0 | 72,600 |
| 2019/11/11 | 5,940.0 | 5,960.0 | 5,860.0 | 5,930.0 | 5,930.0 | 105,500 |
| 2019/11/08 | 5,820.0 | 5,910.0 | 5,800.0 | 5,850.0 | 5,850.0 | 159,700 |
| 2019/11/07 | 5,530.0 | 5,970.0 | 5,530.0 | 5,720.0 | 5,720.0 | 316,000 |
| 2019/11/06 | 5,480.0 | 5,510.0 | 5,390.0 | 5,430.0 | 5,430.0 | 127,500 |
| 2019/11/05 | 5,350.0 | 5,470.0 | 5,320.0 | 5,470.0 | 5,470.0 | 98,100 |
| 2019/11/01 | 5,310.0 | 5,310.0 | 5,270.0 | 5,290.0 | 5,290.0 | 58,200 |
| 2019/10/31 | 5,390.0 | 5,390.0 | 5,310.0 | 5,320.0 | 5,320.0 | 71,300 |
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。
