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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,800.0 | 5,820.0 | 5,750.0 | 5,800.0 | 5,800.0 | 31,800 |
| 2020/01/29 | 5,840.0 | 5,870.0 | 5,800.0 | 5,830.0 | 5,830.0 | 26,600 |
| 2020/01/28 | 5,750.0 | 5,890.0 | 5,720.0 | 5,880.0 | 5,880.0 | 62,400 |
| 2020/01/27 | 5,810.0 | 5,810.0 | 5,700.0 | 5,760.0 | 5,760.0 | 29,500 |
| 2020/01/24 | 5,800.0 | 5,860.0 | 5,730.0 | 5,830.0 | 5,830.0 | 43,100 |
| 2020/01/23 | 5,710.0 | 5,780.0 | 5,680.0 | 5,770.0 | 5,770.0 | 35,100 |
| 2020/01/22 | 5,720.0 | 5,760.0 | 5,690.0 | 5,740.0 | 5,740.0 | 26,400 |
| 2020/01/21 | 5,640.0 | 5,680.0 | 5,630.0 | 5,660.0 | 5,660.0 | 22,300 |
| 2020/01/20 | 5,690.0 | 5,700.0 | 5,660.0 | 5,690.0 | 5,690.0 | 15,500 |
| 2020/01/17 | 5,730.0 | 5,730.0 | 5,660.0 | 5,660.0 | 5,660.0 | 12,400 |
| 2020/01/16 | 5,740.0 | 5,740.0 | 5,660.0 | 5,730.0 | 5,730.0 | 29,800 |
| 2020/01/15 | 5,630.0 | 5,750.0 | 5,630.0 | 5,740.0 | 5,740.0 | 35,300 |
| 2020/01/14 | 5,710.0 | 5,710.0 | 5,630.0 | 5,670.0 | 5,670.0 | 27,200 |
| 2020/01/10 | 5,770.0 | 5,770.0 | 5,710.0 | 5,730.0 | 5,730.0 | 18,800 |
| 2020/01/09 | 5,800.0 | 5,810.0 | 5,650.0 | 5,700.0 | 5,700.0 | 42,100 |
| 2020/01/08 | 5,570.0 | 5,660.0 | 5,520.0 | 5,630.0 | 5,630.0 | 30,200 |
| 2020/01/07 | 5,610.0 | 5,680.0 | 5,600.0 | 5,660.0 | 5,660.0 | 36,300 |
| 2020/01/06 | 5,610.0 | 5,630.0 | 5,520.0 | 5,540.0 | 5,540.0 | 31,700 |
| 2019/12/30 | 5,680.0 | 5,730.0 | 5,640.0 | 5,700.0 | 5,700.0 | 33,900 |
| 2019/12/27 | 5,680.0 | 5,720.0 | 5,660.0 | 5,680.0 | 5,680.0 | 50,400 |
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。
