1,813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) |
|---|---|---|---|---|---|---|
| 2021/04/30 | 1,386.0 | 1,412.0 | 1,384.0 | 1,400.0 | 1,400.0 | 1,204,500 |
| 2021/04/28 | 1,408.0 | 1,415.0 | 1,394.0 | 1,400.0 | 1,400.0 | 1,472,100 |
| 2021/04/27 | 1,440.0 | 1,446.0 | 1,424.0 | 1,427.0 | 1,427.0 | 927,400 |
| 2021/04/26 | 1,459.0 | 1,462.0 | 1,439.0 | 1,452.0 | 1,452.0 | 837,000 |
| 2021/04/23 | 1,462.0 | 1,467.0 | 1,447.0 | 1,463.0 | 1,463.0 | 605,200 |
| 2021/04/22 | 1,447.0 | 1,463.0 | 1,440.0 | 1,462.0 | 1,462.0 | 934,700 |
| 2021/04/21 | 1,441.0 | 1,446.0 | 1,429.0 | 1,439.0 | 1,439.0 | 1,011,300 |
| 2021/04/20 | 1,478.0 | 1,478.0 | 1,457.0 | 1,462.0 | 1,462.0 | 980,600 |
| 2021/04/19 | 1,483.0 | 1,501.0 | 1,475.0 | 1,492.0 | 1,492.0 | 1,008,500 |
| 2021/04/16 | 1,468.0 | 1,473.0 | 1,461.0 | 1,468.0 | 1,468.0 | 692,000 |
| 2021/04/15 | 1,458.0 | 1,472.0 | 1,451.0 | 1,467.0 | 1,467.0 | 1,130,900 |
| 2021/04/14 | 1,453.0 | 1,460.0 | 1,439.0 | 1,446.0 | 1,446.0 | 1,297,200 |
| 2021/04/13 | 1,464.0 | 1,471.0 | 1,448.0 | 1,451.0 | 1,451.0 | 1,170,000 |
| 2021/04/12 | 1,480.0 | 1,481.0 | 1,412.0 | 1,436.0 | 1,436.0 | 3,677,300 |
| 2021/04/09 | 1,511.0 | 1,526.0 | 1,500.0 | 1,510.0 | 1,510.0 | 1,217,300 |
| 2021/04/08 | 1,522.0 | 1,530.0 | 1,509.0 | 1,521.0 | 1,521.0 | 1,301,300 |
| 2021/04/07 | 1,510.0 | 1,514.0 | 1,496.0 | 1,508.0 | 1,508.0 | 990,000 |
| 2021/04/06 | 1,517.0 | 1,521.0 | 1,492.0 | 1,501.0 | 1,501.0 | 998,300 |
| 2021/04/05 | 1,547.0 | 1,548.0 | 1,519.0 | 1,519.0 | 1,519.0 | 593,100 |
| 2021/04/02 | 1,539.0 | 1,543.0 | 1,528.0 | 1,534.0 | 1,534.0 | 728,200 |
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。
