5,324円
アース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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 6,380.0 | 6,400.0 | 6,270.0 | 6,310.0 | 6,310.0 | 36,900 |
| 2021/04/21 | 6,390.0 | 6,390.0 | 6,300.0 | 6,300.0 | 6,300.0 | 36,800 |
| 2021/04/20 | 6,410.0 | 6,500.0 | 6,390.0 | 6,420.0 | 6,420.0 | 38,700 |
| 2021/04/19 | 6,460.0 | 6,500.0 | 6,420.0 | 6,480.0 | 6,480.0 | 34,800 |
| 2021/04/16 | 6,420.0 | 6,500.0 | 6,380.0 | 6,460.0 | 6,460.0 | 36,700 |
| 2021/04/15 | 6,510.0 | 6,510.0 | 6,370.0 | 6,370.0 | 6,370.0 | 58,800 |
| 2021/04/14 | 6,520.0 | 6,570.0 | 6,470.0 | 6,490.0 | 6,490.0 | 37,900 |
| 2021/04/13 | 6,490.0 | 6,570.0 | 6,460.0 | 6,460.0 | 6,460.0 | 26,800 |
| 2021/04/12 | 6,490.0 | 6,500.0 | 6,440.0 | 6,490.0 | 6,490.0 | 30,600 |
| 2021/04/09 | 6,520.0 | 6,560.0 | 6,470.0 | 6,540.0 | 6,540.0 | 56,100 |
| 2021/04/08 | 6,650.0 | 6,660.0 | 6,450.0 | 6,450.0 | 6,450.0 | 48,200 |
| 2021/04/07 | 6,680.0 | 6,720.0 | 6,660.0 | 6,700.0 | 6,700.0 | 27,300 |
| 2021/04/06 | 6,790.0 | 6,830.0 | 6,680.0 | 6,680.0 | 6,680.0 | 38,900 |
| 2021/04/05 | 6,820.0 | 6,860.0 | 6,750.0 | 6,760.0 | 6,760.0 | 28,200 |
| 2021/04/02 | 6,760.0 | 6,880.0 | 6,710.0 | 6,800.0 | 6,800.0 | 56,200 |
| 2021/04/01 | 6,700.0 | 6,730.0 | 6,660.0 | 6,680.0 | 6,680.0 | 27,300 |
| 2021/03/31 | 6,660.0 | 6,760.0 | 6,630.0 | 6,660.0 | 6,660.0 | 57,800 |
| 2021/03/30 | 6,730.0 | 6,770.0 | 6,630.0 | 6,690.0 | 6,690.0 | 56,600 |
| 2021/03/29 | 6,740.0 | 6,790.0 | 6,690.0 | 6,790.0 | 6,790.0 | 88,700 |
| 2021/03/26 | 6,640.0 | 6,740.0 | 6,600.0 | 6,720.0 | 6,720.0 | 64,000 |
おすすめ条件でスクリーニングされた銘柄を見る
アース製薬の取引履歴を振り返りませんか？
アース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。
