3,079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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 4,085.0 | 4,120.0 | 4,070.0 | 4,085.0 | 4,085.0 | 39,500 |
| 2020/06/25 | 4,030.0 | 4,080.0 | 4,015.0 | 4,040.0 | 4,040.0 | 37,200 |
| 2020/06/24 | 4,145.0 | 4,145.0 | 4,065.0 | 4,065.0 | 4,065.0 | 26,500 |
| 2020/06/23 | 4,160.0 | 4,190.0 | 4,090.0 | 4,160.0 | 4,160.0 | 25,900 |
| 2020/06/22 | 4,170.0 | 4,190.0 | 4,135.0 | 4,140.0 | 4,140.0 | 33,600 |
| 2020/06/19 | 4,155.0 | 4,190.0 | 4,060.0 | 4,170.0 | 4,170.0 | 72,400 |
| 2020/06/18 | 4,140.0 | 4,150.0 | 4,100.0 | 4,125.0 | 4,125.0 | 25,800 |
| 2020/06/17 | 4,090.0 | 4,190.0 | 4,085.0 | 4,135.0 | 4,135.0 | 38,200 |
| 2020/06/16 | 4,030.0 | 4,090.0 | 3,970.0 | 4,080.0 | 4,080.0 | 42,400 |
| 2020/06/15 | 3,960.0 | 4,000.0 | 3,915.0 | 3,915.0 | 3,915.0 | 22,800 |
| 2020/06/12 | 3,985.0 | 4,015.0 | 3,920.0 | 3,975.0 | 3,975.0 | 60,000 |
| 2020/06/11 | 4,120.0 | 4,150.0 | 4,035.0 | 4,055.0 | 4,055.0 | 35,900 |
| 2020/06/10 | 4,115.0 | 4,190.0 | 4,115.0 | 4,170.0 | 4,170.0 | 40,900 |
| 2020/06/09 | 4,135.0 | 4,150.0 | 4,095.0 | 4,105.0 | 4,105.0 | 28,500 |
| 2020/06/08 | 4,130.0 | 4,130.0 | 4,070.0 | 4,095.0 | 4,095.0 | 33,500 |
| 2020/06/05 | 4,160.0 | 4,160.0 | 4,080.0 | 4,120.0 | 4,120.0 | 33,800 |
| 2020/06/04 | 4,200.0 | 4,210.0 | 4,105.0 | 4,175.0 | 4,175.0 | 31,600 |
| 2020/06/03 | 4,240.0 | 4,240.0 | 4,165.0 | 4,180.0 | 4,180.0 | 29,000 |
| 2020/06/02 | 4,110.0 | 4,235.0 | 4,075.0 | 4,225.0 | 4,225.0 | 54,800 |
| 2020/06/01 | 4,205.0 | 4,220.0 | 4,065.0 | 4,075.0 | 4,075.0 | 35,300 |
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。
