3,027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) |
|---|---|---|---|---|---|---|
| 2022/11/07 | 3,240.0 | 3,250.0 | 3,095.0 | 3,100.0 | 3,100.0 | 121,300 |
| 2022/11/04 | 3,430.0 | 3,440.0 | 3,215.0 | 3,240.0 | 3,240.0 | 128,800 |
| 2022/11/02 | 3,405.0 | 3,480.0 | 3,405.0 | 3,450.0 | 3,450.0 | 69,300 |
| 2022/11/01 | 3,430.0 | 3,465.0 | 3,390.0 | 3,400.0 | 3,400.0 | 20,500 |
| 2022/10/31 | 3,400.0 | 3,455.0 | 3,385.0 | 3,425.0 | 3,425.0 | 55,700 |
| 2022/10/28 | 3,350.0 | 3,405.0 | 3,345.0 | 3,370.0 | 3,370.0 | 185,000 |
| 2022/10/27 | 3,405.0 | 3,425.0 | 3,365.0 | 3,390.0 | 3,390.0 | 38,500 |
| 2022/10/26 | 3,370.0 | 3,440.0 | 3,370.0 | 3,425.0 | 3,425.0 | 35,400 |
| 2022/10/25 | 3,365.0 | 3,395.0 | 3,345.0 | 3,380.0 | 3,380.0 | 34,200 |
| 2022/10/24 | 3,405.0 | 3,410.0 | 3,325.0 | 3,335.0 | 3,335.0 | 63,000 |
| 2022/10/21 | 3,425.0 | 3,430.0 | 3,355.0 | 3,365.0 | 3,365.0 | 44,300 |
| 2022/10/20 | 3,430.0 | 3,455.0 | 3,415.0 | 3,450.0 | 3,450.0 | 28,700 |
| 2022/10/19 | 3,465.0 | 3,490.0 | 3,455.0 | 3,470.0 | 3,470.0 | 28,800 |
| 2022/10/18 | 3,485.0 | 3,490.0 | 3,445.0 | 3,460.0 | 3,460.0 | 33,300 |
| 2022/10/17 | 3,490.0 | 3,490.0 | 3,440.0 | 3,440.0 | 3,440.0 | 28,400 |
| 2022/10/14 | 3,460.0 | 3,520.0 | 3,435.0 | 3,500.0 | 3,500.0 | 43,800 |
| 2022/10/13 | 3,410.0 | 3,415.0 | 3,385.0 | 3,400.0 | 3,400.0 | 29,600 |
| 2022/10/12 | 3,390.0 | 3,425.0 | 3,380.0 | 3,410.0 | 3,410.0 | 30,500 |
| 2022/10/11 | 3,420.0 | 3,460.0 | 3,380.0 | 3,390.0 | 3,390.0 | 38,700 |
| 2022/10/07 | 3,425.0 | 3,485.0 | 3,410.0 | 3,465.0 | 3,465.0 | 38,100 |
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。
