3,028円
持田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) |
|---|---|---|---|---|---|---|
| 2024/10/18 | 3,470.0 | 3,545.0 | 3,470.0 | 3,535.0 | 3,535.0 | 26,000 |
| 2024/10/17 | 3,445.0 | 3,480.0 | 3,440.0 | 3,460.0 | 3,460.0 | 12,400 |
| 2024/10/16 | 3,425.0 | 3,495.0 | 3,425.0 | 3,450.0 | 3,450.0 | 13,500 |
| 2024/10/15 | 3,470.0 | 3,485.0 | 3,435.0 | 3,460.0 | 3,460.0 | 19,400 |
| 2024/10/11 | 3,440.0 | 3,470.0 | 3,430.0 | 3,435.0 | 3,435.0 | 18,700 |
| 2024/10/10 | 3,485.0 | 3,485.0 | 3,405.0 | 3,465.0 | 3,465.0 | 12,900 |
| 2024/10/09 | 3,480.0 | 3,500.0 | 3,455.0 | 3,460.0 | 3,460.0 | 17,900 |
| 2024/10/08 | 3,445.0 | 3,505.0 | 3,430.0 | 3,460.0 | 3,460.0 | 28,400 |
| 2024/10/07 | 3,495.0 | 3,495.0 | 3,435.0 | 3,460.0 | 3,460.0 | 24,000 |
| 2024/10/04 | 3,440.0 | 3,495.0 | 3,440.0 | 3,480.0 | 3,480.0 | 24,700 |
| 2024/10/03 | 3,430.0 | 3,455.0 | 3,415.0 | 3,440.0 | 3,440.0 | 18,400 |
| 2024/10/02 | 3,320.0 | 3,425.0 | 3,320.0 | 3,395.0 | 3,395.0 | 26,400 |
| 2024/10/01 | 3,350.0 | 3,390.0 | 3,300.0 | 3,375.0 | 3,375.0 | 16,500 |
| 2024/09/30 | 3,310.0 | 3,400.0 | 3,310.0 | 3,355.0 | 3,355.0 | 25,100 |
| 2024/09/27 | 3,490.0 | 3,520.0 | 3,410.0 | 3,430.0 | 3,430.0 | 30,400 |
| 2024/09/26 | 3,390.0 | 3,530.0 | 3,390.0 | 3,530.0 | 3,530.0 | 69,800 |
| 2024/09/25 | 3,290.0 | 3,375.0 | 3,230.0 | 3,355.0 | 3,355.0 | 30,700 |
| 2024/09/24 | 3,300.0 | 3,310.0 | 3,275.0 | 3,290.0 | 3,290.0 | 19,100 |
| 2024/09/20 | 3,260.0 | 3,310.0 | 3,250.0 | 3,280.0 | 3,280.0 | 40,000 |
| 2024/09/19 | 3,230.0 | 3,265.0 | 3,230.0 | 3,260.0 | 3,260.0 | 23,700 |
おすすめ条件でスクリーニングされた銘柄を見る
持田製薬の取引履歴を振り返りませんか？
持田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。
