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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,440.0 | 5,600.0 | 5,430.0 | 5,580.0 | 5,580.0 | 41,300 |
| 2018/07/03 | 5,520.0 | 5,540.0 | 5,400.0 | 5,420.0 | 5,420.0 | 32,300 |
| 2018/07/02 | 5,640.0 | 5,640.0 | 5,510.0 | 5,530.0 | 5,530.0 | 46,100 |
| 2018/06/29 | 5,570.0 | 5,670.0 | 5,530.0 | 5,640.0 | 5,640.0 | 34,600 |
| 2018/06/28 | 5,610.0 | 5,620.0 | 5,540.0 | 5,580.0 | 5,580.0 | 36,100 |
| 2018/06/27 | 5,700.0 | 5,700.0 | 5,580.0 | 5,610.0 | 5,610.0 | 55,300 |
| 2018/06/26 | 5,750.0 | 5,760.0 | 5,680.0 | 5,690.0 | 5,690.0 | 183,800 |
| 2018/06/25 | 5,750.0 | 5,750.0 | 5,700.0 | 5,730.0 | 5,730.0 | 69,000 |
| 2018/06/22 | 5,630.0 | 5,730.0 | 5,610.0 | 5,730.0 | 5,730.0 | 42,700 |
| 2018/06/21 | 5,600.0 | 5,700.0 | 5,600.0 | 5,630.0 | 5,630.0 | 30,500 |
| 2018/06/20 | 5,630.0 | 5,640.0 | 5,610.0 | 5,630.0 | 5,630.0 | 24,200 |
| 2018/06/19 | 5,710.0 | 5,710.0 | 5,610.0 | 5,620.0 | 5,620.0 | 25,700 |
| 2018/06/18 | 5,730.0 | 5,750.0 | 5,710.0 | 5,740.0 | 5,740.0 | 18,400 |
| 2018/06/15 | 5,730.0 | 5,740.0 | 5,710.0 | 5,710.0 | 5,710.0 | 23,900 |
| 2018/06/14 | 5,740.0 | 5,760.0 | 5,700.0 | 5,750.0 | 5,750.0 | 23,700 |
| 2018/06/13 | 5,730.0 | 5,780.0 | 5,730.0 | 5,770.0 | 5,770.0 | 23,100 |
| 2018/06/12 | 5,750.0 | 5,750.0 | 5,720.0 | 5,750.0 | 5,750.0 | 19,500 |
| 2018/06/11 | 5,720.0 | 5,750.0 | 5,720.0 | 5,720.0 | 5,720.0 | 17,500 |
| 2018/06/08 | 5,720.0 | 5,760.0 | 5,720.0 | 5,740.0 | 5,740.0 | 35,500 |
| 2018/06/07 | 5,730.0 | 5,750.0 | 5,720.0 | 5,750.0 | 5,750.0 | 32,000 |
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。
