1,816円
参天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) |
|---|---|---|---|---|---|---|
| 2015/02/13 | 7,540.0 | 7,540.0 | 7,420.0 | 7,460.0 | 1,492.0 | 323,800 |
| 2015/02/12 | 7,850.0 | 7,850.0 | 7,550.0 | 7,570.0 | 1,514.0 | 529,900 |
| 2015/02/10 | 7,540.0 | 7,700.0 | 7,490.0 | 7,700.0 | 1,540.0 | 426,200 |
| 2015/02/09 | 7,650.0 | 7,680.0 | 7,390.0 | 7,420.0 | 1,484.0 | 300,300 |
| 2015/02/06 | 7,390.0 | 7,620.0 | 7,340.0 | 7,540.0 | 1,508.0 | 456,700 |
| 2015/02/05 | 7,450.0 | 7,480.0 | 7,290.0 | 7,310.0 | 1,462.0 | 304,400 |
| 2015/02/04 | 7,280.0 | 7,520.0 | 7,210.0 | 7,490.0 | 1,498.0 | 617,000 |
| 2015/02/03 | 7,430.0 | 7,430.0 | 7,020.0 | 7,060.0 | 1,412.0 | 542,200 |
| 2015/02/02 | 7,280.0 | 7,360.0 | 7,210.0 | 7,280.0 | 1,456.0 | 322,500 |
| 2015/01/30 | 7,290.0 | 7,420.0 | 7,260.0 | 7,360.0 | 1,472.0 | 302,500 |
| 2015/01/29 | 7,160.0 | 7,300.0 | 7,150.0 | 7,230.0 | 1,446.0 | 208,200 |
| 2015/01/28 | 7,150.0 | 7,230.0 | 7,120.0 | 7,210.0 | 1,442.0 | 210,600 |
| 2015/01/27 | 7,150.0 | 7,220.0 | 7,120.0 | 7,220.0 | 1,444.0 | 273,200 |
| 2015/01/26 | 6,890.0 | 7,080.0 | 6,810.0 | 7,060.0 | 1,412.0 | 575,600 |
| 2015/01/23 | 7,140.0 | 7,140.0 | 6,820.0 | 6,870.0 | 1,374.0 | 515,300 |
| 2015/01/22 | 7,330.0 | 7,330.0 | 7,110.0 | 7,170.0 | 1,434.0 | 279,100 |
| 2015/01/21 | 7,310.0 | 7,390.0 | 7,290.0 | 7,350.0 | 1,470.0 | 297,000 |
| 2015/01/20 | 7,200.0 | 7,360.0 | 7,180.0 | 7,360.0 | 1,472.0 | 231,700 |
| 2015/01/19 | 7,070.0 | 7,180.0 | 7,040.0 | 7,160.0 | 1,432.0 | 237,600 |
| 2015/01/16 | 6,930.0 | 7,070.0 | 6,880.0 | 7,050.0 | 1,410.0 | 380,100 |
おすすめ条件でスクリーニングされた銘柄を見る
参天製薬の取引履歴を振り返りませんか？
参天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。
