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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 7,100.0 | 7,120.0 | 6,990.0 | 7,060.0 | 7,060.0 | 73,400 |
| 2020/05/29 | 7,100.0 | 7,200.0 | 7,030.0 | 7,120.0 | 7,120.0 | 92,700 |
| 2020/05/28 | 6,960.0 | 7,160.0 | 6,960.0 | 7,070.0 | 7,070.0 | 131,200 |
| 2020/05/27 | 6,500.0 | 6,910.0 | 6,490.0 | 6,910.0 | 6,910.0 | 159,200 |
| 2020/05/26 | 6,480.0 | 6,480.0 | 6,390.0 | 6,440.0 | 6,440.0 | 41,500 |
| 2020/05/25 | 6,460.0 | 6,490.0 | 6,350.0 | 6,430.0 | 6,430.0 | 40,200 |
| 2020/05/22 | 6,440.0 | 6,440.0 | 6,340.0 | 6,410.0 | 6,410.0 | 33,500 |
| 2020/05/21 | 6,430.0 | 6,440.0 | 6,360.0 | 6,380.0 | 6,380.0 | 29,900 |
| 2020/05/20 | 6,450.0 | 6,570.0 | 6,430.0 | 6,430.0 | 6,430.0 | 60,200 |
| 2020/05/19 | 6,480.0 | 6,530.0 | 6,370.0 | 6,500.0 | 6,500.0 | 79,800 |
| 2020/05/18 | 6,340.0 | 6,540.0 | 6,320.0 | 6,530.0 | 6,530.0 | 55,600 |
| 2020/05/15 | 6,210.0 | 6,330.0 | 6,180.0 | 6,320.0 | 6,320.0 | 40,100 |
| 2020/05/14 | 6,280.0 | 6,340.0 | 6,230.0 | 6,240.0 | 6,240.0 | 59,000 |
| 2020/05/13 | 6,250.0 | 6,590.0 | 6,190.0 | 6,280.0 | 6,280.0 | 146,500 |
| 2020/05/12 | 6,160.0 | 6,220.0 | 6,090.0 | 6,150.0 | 6,150.0 | 38,500 |
| 2020/05/11 | 6,160.0 | 6,220.0 | 6,100.0 | 6,120.0 | 6,120.0 | 40,000 |
| 2020/05/08 | 6,110.0 | 6,220.0 | 6,110.0 | 6,180.0 | 6,180.0 | 47,100 |
| 2020/05/07 | 6,060.0 | 6,130.0 | 6,000.0 | 6,110.0 | 6,110.0 | 52,000 |
| 2020/05/01 | 6,180.0 | 6,290.0 | 6,110.0 | 6,120.0 | 6,120.0 | 51,000 |
| 2020/04/30 | 6,300.0 | 6,310.0 | 6,210.0 | 6,250.0 | 6,250.0 | 65,000 |
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。
