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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 6,100.0 | 6,100.0 | 5,990.0 | 5,990.0 | 5,990.0 | 62,700 |
| 2021/02/24 | 6,070.0 | 6,120.0 | 6,010.0 | 6,100.0 | 6,100.0 | 68,700 |
| 2021/02/22 | 6,210.0 | 6,230.0 | 6,070.0 | 6,070.0 | 6,070.0 | 54,900 |
| 2021/02/19 | 6,150.0 | 6,220.0 | 6,150.0 | 6,160.0 | 6,160.0 | 51,300 |
| 2021/02/18 | 6,150.0 | 6,170.0 | 6,100.0 | 6,140.0 | 6,140.0 | 61,300 |
| 2021/02/17 | 6,110.0 | 6,200.0 | 6,070.0 | 6,150.0 | 6,150.0 | 83,800 |
| 2021/02/16 | 6,240.0 | 6,280.0 | 6,110.0 | 6,150.0 | 6,150.0 | 92,600 |
| 2021/02/15 | 6,360.0 | 6,360.0 | 6,190.0 | 6,240.0 | 6,240.0 | 93,000 |
| 2021/02/12 | 6,400.0 | 6,460.0 | 6,310.0 | 6,420.0 | 6,420.0 | 118,000 |
| 2021/02/10 | 6,260.0 | 6,350.0 | 6,230.0 | 6,330.0 | 6,330.0 | 105,800 |
| 2021/02/09 | 6,230.0 | 6,240.0 | 6,160.0 | 6,220.0 | 6,220.0 | 51,600 |
| 2021/02/08 | 6,140.0 | 6,230.0 | 6,110.0 | 6,210.0 | 6,210.0 | 86,000 |
| 2021/02/05 | 6,140.0 | 6,140.0 | 6,070.0 | 6,100.0 | 6,100.0 | 59,000 |
| 2021/02/04 | 6,080.0 | 6,170.0 | 6,050.0 | 6,080.0 | 6,080.0 | 56,500 |
| 2021/02/03 | 6,000.0 | 6,040.0 | 5,960.0 | 6,040.0 | 6,040.0 | 60,000 |
| 2021/02/02 | 6,000.0 | 6,110.0 | 6,000.0 | 6,100.0 | 6,100.0 | 68,800 |
| 2021/02/01 | 5,980.0 | 5,990.0 | 5,910.0 | 5,930.0 | 5,930.0 | 37,900 |
| 2021/01/29 | 6,070.0 | 6,090.0 | 5,950.0 | 5,970.0 | 5,970.0 | 45,600 |
| 2021/01/28 | 6,070.0 | 6,110.0 | 5,980.0 | 6,090.0 | 6,090.0 | 84,700 |
| 2021/01/27 | 6,090.0 | 6,100.0 | 6,060.0 | 6,090.0 | 6,090.0 | 47,900 |
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。
