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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 8,850.0 | 9,260.0 | 8,850.0 | 9,200.0 | 4,600.0 | 32,100 |
| 2018/12/26 | 8,640.0 | 8,870.0 | 8,590.0 | 8,690.0 | 4,345.0 | 43,000 |
| 2018/12/25 | 8,750.0 | 8,760.0 | 8,520.0 | 8,550.0 | 4,275.0 | 43,500 |
| 2018/12/21 | 9,320.0 | 9,330.0 | 9,050.0 | 9,200.0 | 4,600.0 | 57,400 |
| 2018/12/20 | 9,500.0 | 9,580.0 | 9,290.0 | 9,330.0 | 4,665.0 | 58,200 |
| 2018/12/19 | 9,650.0 | 9,800.0 | 9,610.0 | 9,630.0 | 4,815.0 | 32,700 |
| 2018/12/18 | 9,880.0 | 9,960.0 | 9,730.0 | 9,800.0 | 4,900.0 | 38,100 |
| 2018/12/17 | 10,040.0 | 10,130.0 | 9,940.0 | 10,040.0 | 5,020.0 | 31,300 |
| 2018/12/14 | 10,070.0 | 10,170.0 | 9,950.0 | 10,070.0 | 5,035.0 | 44,900 |
| 2018/12/13 | 10,160.0 | 10,220.0 | 10,070.0 | 10,070.0 | 5,035.0 | 40,900 |
| 2018/12/12 | 10,110.0 | 10,270.0 | 10,100.0 | 10,180.0 | 5,090.0 | 40,200 |
| 2018/12/11 | 10,330.0 | 10,370.0 | 10,120.0 | 10,120.0 | 5,060.0 | 36,800 |
| 2018/12/10 | 10,480.0 | 10,480.0 | 10,200.0 | 10,300.0 | 5,150.0 | 28,800 |
| 2018/12/07 | 10,340.0 | 10,580.0 | 10,250.0 | 10,520.0 | 5,260.0 | 45,500 |
| 2018/12/06 | 10,250.0 | 10,350.0 | 10,180.0 | 10,340.0 | 5,170.0 | 48,800 |
| 2018/12/05 | 10,060.0 | 10,270.0 | 10,060.0 | 10,270.0 | 5,135.0 | 37,800 |
| 2018/12/04 | 10,640.0 | 10,650.0 | 10,250.0 | 10,280.0 | 5,140.0 | 47,000 |
| 2018/12/03 | 10,400.0 | 10,650.0 | 10,400.0 | 10,600.0 | 5,300.0 | 60,900 |
| 2018/11/30 | 10,180.0 | 10,400.0 | 10,180.0 | 10,310.0 | 5,155.0 | 94,100 |
| 2018/11/29 | 10,080.0 | 10,300.0 | 10,080.0 | 10,150.0 | 5,075.0 | 54,600 |
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。
