4,743円
久光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) |
|---|---|---|---|---|---|---|
| 2017/12/18 | 6,540.0 | 6,650.0 | 6,510.0 | 6,590.0 | 6,590.0 | 152,000 |
| 2017/12/15 | 6,540.0 | 6,540.0 | 6,470.0 | 6,490.0 | 6,490.0 | 165,800 |
| 2017/12/14 | 6,550.0 | 6,620.0 | 6,540.0 | 6,550.0 | 6,550.0 | 146,000 |
| 2017/12/13 | 6,480.0 | 6,540.0 | 6,470.0 | 6,500.0 | 6,500.0 | 124,600 |
| 2017/12/12 | 6,470.0 | 6,500.0 | 6,410.0 | 6,450.0 | 6,450.0 | 78,600 |
| 2017/12/11 | 6,470.0 | 6,500.0 | 6,410.0 | 6,480.0 | 6,480.0 | 131,300 |
| 2017/12/08 | 6,400.0 | 6,480.0 | 6,400.0 | 6,440.0 | 6,440.0 | 170,200 |
| 2017/12/07 | 6,300.0 | 6,390.0 | 6,280.0 | 6,390.0 | 6,390.0 | 149,000 |
| 2017/12/06 | 6,250.0 | 6,300.0 | 6,190.0 | 6,220.0 | 6,220.0 | 94,400 |
| 2017/12/05 | 6,210.0 | 6,330.0 | 6,190.0 | 6,280.0 | 6,280.0 | 123,700 |
| 2017/12/04 | 6,310.0 | 6,310.0 | 6,220.0 | 6,230.0 | 6,230.0 | 66,900 |
| 2017/12/01 | 6,340.0 | 6,360.0 | 6,240.0 | 6,260.0 | 6,260.0 | 106,400 |
| 2017/11/30 | 6,120.0 | 6,330.0 | 6,080.0 | 6,320.0 | 6,320.0 | 222,500 |
| 2017/11/29 | 6,150.0 | 6,160.0 | 6,100.0 | 6,140.0 | 6,140.0 | 82,500 |
| 2017/11/28 | 6,020.0 | 6,140.0 | 6,020.0 | 6,130.0 | 6,130.0 | 99,200 |
| 2017/11/27 | 6,120.0 | 6,140.0 | 6,020.0 | 6,040.0 | 6,040.0 | 136,100 |
| 2017/11/24 | 6,010.0 | 6,030.0 | 5,940.0 | 6,020.0 | 6,020.0 | 177,000 |
| 2017/11/22 | 6,180.0 | 6,220.0 | 6,050.0 | 6,070.0 | 6,070.0 | 186,800 |
| 2017/11/21 | 6,170.0 | 6,200.0 | 6,070.0 | 6,160.0 | 6,160.0 | 201,200 |
| 2017/11/20 | 6,260.0 | 6,270.0 | 6,060.0 | 6,170.0 | 6,170.0 | 341,500 |
おすすめ条件でスクリーニングされた銘柄を見る
久光製薬の取引履歴を振り返りませんか？
久光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。
