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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 7,610.0 | 7,760.0 | 7,590.0 | 7,730.0 | 7,730.0 | 95,100 |
| 2020/06/26 | 7,500.0 | 7,670.0 | 7,480.0 | 7,660.0 | 7,660.0 | 281,700 |
| 2020/06/25 | 7,540.0 | 7,590.0 | 7,490.0 | 7,530.0 | 7,530.0 | 107,100 |
| 2020/06/24 | 7,540.0 | 7,560.0 | 7,490.0 | 7,490.0 | 7,490.0 | 61,800 |
| 2020/06/23 | 7,520.0 | 7,520.0 | 7,420.0 | 7,480.0 | 7,480.0 | 63,100 |
| 2020/06/22 | 7,560.0 | 7,590.0 | 7,500.0 | 7,520.0 | 7,520.0 | 52,000 |
| 2020/06/19 | 7,500.0 | 7,590.0 | 7,460.0 | 7,560.0 | 7,560.0 | 104,700 |
| 2020/06/18 | 7,380.0 | 7,480.0 | 7,380.0 | 7,450.0 | 7,450.0 | 37,800 |
| 2020/06/17 | 7,310.0 | 7,500.0 | 7,310.0 | 7,390.0 | 7,390.0 | 70,700 |
| 2020/06/16 | 7,270.0 | 7,390.0 | 7,220.0 | 7,390.0 | 7,390.0 | 46,200 |
| 2020/06/15 | 7,230.0 | 7,350.0 | 7,170.0 | 7,170.0 | 7,170.0 | 56,900 |
| 2020/06/12 | 7,230.0 | 7,410.0 | 7,150.0 | 7,220.0 | 7,220.0 | 79,200 |
| 2020/06/11 | 7,340.0 | 7,450.0 | 7,340.0 | 7,360.0 | 7,360.0 | 43,900 |
| 2020/06/10 | 7,250.0 | 7,410.0 | 7,250.0 | 7,390.0 | 7,390.0 | 68,400 |
| 2020/06/09 | 7,290.0 | 7,290.0 | 7,150.0 | 7,200.0 | 7,200.0 | 43,400 |
| 2020/06/08 | 7,310.0 | 7,330.0 | 7,230.0 | 7,280.0 | 7,280.0 | 51,500 |
| 2020/06/05 | 7,440.0 | 7,440.0 | 7,150.0 | 7,180.0 | 7,180.0 | 98,100 |
| 2020/06/04 | 7,250.0 | 7,550.0 | 7,250.0 | 7,540.0 | 7,540.0 | 131,900 |
| 2020/06/03 | 7,280.0 | 7,290.0 | 7,160.0 | 7,210.0 | 7,210.0 | 61,500 |
| 2020/06/02 | 7,120.0 | 7,230.0 | 7,010.0 | 7,230.0 | 7,230.0 | 107,200 |
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。
