1,766円
参天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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,503.0 | 1,520.5 | 1,484.5 | 1,499.5 | 1,499.5 | 1,368,900 |
| 2025/11/05 | 1,536.5 | 1,541.5 | 1,499.0 | 1,518.5 | 1,518.5 | 1,391,900 |
| 2025/11/04 | 1,510.0 | 1,526.5 | 1,500.0 | 1,523.0 | 1,523.0 | 1,217,000 |
| 2025/10/31 | 1,501.0 | 1,515.0 | 1,494.5 | 1,509.0 | 1,509.0 | 901,600 |
| 2025/10/30 | 1,467.0 | 1,497.5 | 1,458.5 | 1,495.0 | 1,495.0 | 1,300,200 |
| 2025/10/29 | 1,512.0 | 1,525.0 | 1,458.0 | 1,467.5 | 1,467.5 | 1,487,000 |
| 2025/10/28 | 1,538.0 | 1,542.5 | 1,514.0 | 1,520.5 | 1,520.5 | 1,220,700 |
| 2025/10/27 | 1,527.5 | 1,559.0 | 1,526.0 | 1,543.5 | 1,543.5 | 1,053,500 |
| 2025/10/24 | 1,524.5 | 1,533.5 | 1,519.5 | 1,527.5 | 1,527.5 | 1,003,700 |
| 2025/10/23 | 1,523.0 | 1,538.5 | 1,519.0 | 1,533.5 | 1,533.5 | 1,392,600 |
| 2025/10/22 | 1,525.0 | 1,532.5 | 1,514.5 | 1,519.0 | 1,519.0 | 1,172,700 |
| 2025/10/21 | 1,512.0 | 1,534.5 | 1,512.0 | 1,525.0 | 1,525.0 | 1,104,700 |
| 2025/10/20 | 1,527.0 | 1,529.5 | 1,509.5 | 1,524.0 | 1,524.0 | 1,067,700 |
| 2025/10/17 | 1,523.5 | 1,529.0 | 1,503.0 | 1,503.0 | 1,503.0 | 1,575,000 |
| 2025/10/16 | 1,516.0 | 1,521.5 | 1,506.0 | 1,519.0 | 1,519.0 | 1,079,500 |
| 2025/10/15 | 1,510.0 | 1,523.5 | 1,505.0 | 1,516.0 | 1,516.0 | 1,077,100 |
| 2025/10/14 | 1,533.0 | 1,549.0 | 1,510.0 | 1,517.5 | 1,517.5 | 1,326,400 |
| 2025/10/10 | 1,559.5 | 1,574.5 | 1,557.0 | 1,571.0 | 1,571.0 | 1,327,700 |
| 2025/10/09 | 1,564.0 | 1,576.5 | 1,552.0 | 1,562.5 | 1,562.5 | 1,516,700 |
| 2025/10/08 | 1,570.0 | 1,605.0 | 1,570.0 | 1,578.5 | 1,578.5 | 1,621,700 |
おすすめ条件でスクリーニングされた銘柄を見る
参天製薬の取引履歴を振り返りませんか？
参天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。
