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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,430.0 | 5,740.0 | 5,430.0 | 5,680.0 | 5,680.0 | 78,700 |
| 2020/02/28 | 5,670.0 | 5,730.0 | 5,560.0 | 5,610.0 | 5,610.0 | 81,200 |
| 2020/02/27 | 5,870.0 | 5,910.0 | 5,730.0 | 5,770.0 | 5,770.0 | 102,700 |
| 2020/02/26 | 5,750.0 | 5,970.0 | 5,670.0 | 5,890.0 | 5,890.0 | 104,000 |
| 2020/02/25 | 5,800.0 | 5,860.0 | 5,730.0 | 5,740.0 | 5,740.0 | 69,900 |
| 2020/02/21 | 6,070.0 | 6,160.0 | 6,040.0 | 6,080.0 | 6,080.0 | 74,700 |
| 2020/02/20 | 6,040.0 | 6,090.0 | 5,980.0 | 6,060.0 | 6,060.0 | 49,400 |
| 2020/02/19 | 5,980.0 | 6,110.0 | 5,980.0 | 6,070.0 | 6,070.0 | 49,000 |
| 2020/02/18 | 6,210.0 | 6,210.0 | 5,920.0 | 6,030.0 | 6,030.0 | 80,000 |
| 2020/02/17 | 6,150.0 | 6,280.0 | 6,140.0 | 6,210.0 | 6,210.0 | 101,400 |
| 2020/02/14 | 6,000.0 | 6,110.0 | 5,940.0 | 6,100.0 | 6,100.0 | 87,300 |
| 2020/02/13 | 5,870.0 | 5,930.0 | 5,810.0 | 5,930.0 | 5,930.0 | 30,900 |
| 2020/02/12 | 5,970.0 | 5,970.0 | 5,880.0 | 5,920.0 | 5,920.0 | 41,800 |
| 2020/02/10 | 5,950.0 | 6,040.0 | 5,940.0 | 6,010.0 | 6,010.0 | 24,500 |
| 2020/02/07 | 6,020.0 | 6,040.0 | 5,960.0 | 6,010.0 | 6,010.0 | 35,200 |
| 2020/02/06 | 6,010.0 | 6,040.0 | 5,990.0 | 6,020.0 | 6,020.0 | 41,300 |
| 2020/02/05 | 5,990.0 | 6,020.0 | 5,960.0 | 5,970.0 | 5,970.0 | 53,900 |
| 2020/02/04 | 5,870.0 | 6,000.0 | 5,850.0 | 5,990.0 | 5,990.0 | 60,600 |
| 2020/02/03 | 5,820.0 | 5,860.0 | 5,790.0 | 5,850.0 | 5,850.0 | 29,600 |
| 2020/01/31 | 5,820.0 | 5,890.0 | 5,810.0 | 5,860.0 | 5,860.0 | 31,900 |
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。
