1,787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) |
|---|---|---|---|---|---|---|
| 2022/02/15 | 1,290.0 | 1,310.0 | 1,286.0 | 1,304.0 | 1,304.0 | 1,067,400 |
| 2022/02/14 | 1,303.0 | 1,313.0 | 1,283.0 | 1,289.0 | 1,289.0 | 1,948,700 |
| 2022/02/10 | 1,365.0 | 1,369.0 | 1,320.0 | 1,334.0 | 1,334.0 | 1,812,600 |
| 2022/02/09 | 1,333.0 | 1,348.0 | 1,322.0 | 1,337.0 | 1,337.0 | 846,600 |
| 2022/02/08 | 1,332.0 | 1,341.0 | 1,324.0 | 1,328.0 | 1,328.0 | 835,700 |
| 2022/02/07 | 1,314.0 | 1,327.0 | 1,311.0 | 1,321.0 | 1,321.0 | 651,100 |
| 2022/02/04 | 1,305.0 | 1,325.0 | 1,302.0 | 1,319.0 | 1,319.0 | 1,253,200 |
| 2022/02/03 | 1,291.0 | 1,305.0 | 1,287.0 | 1,300.0 | 1,300.0 | 1,151,600 |
| 2022/02/02 | 1,293.0 | 1,315.0 | 1,293.0 | 1,307.0 | 1,307.0 | 1,531,600 |
| 2022/02/01 | 1,313.0 | 1,313.0 | 1,287.0 | 1,287.0 | 1,287.0 | 1,239,300 |
| 2022/01/31 | 1,289.0 | 1,306.0 | 1,277.0 | 1,297.0 | 1,297.0 | 1,197,000 |
| 2022/01/28 | 1,274.0 | 1,285.0 | 1,267.0 | 1,282.0 | 1,282.0 | 1,578,000 |
| 2022/01/27 | 1,308.0 | 1,315.0 | 1,266.0 | 1,278.0 | 1,278.0 | 1,477,100 |
| 2022/01/26 | 1,327.0 | 1,332.0 | 1,308.0 | 1,324.0 | 1,324.0 | 1,087,900 |
| 2022/01/25 | 1,318.0 | 1,335.0 | 1,305.0 | 1,334.0 | 1,334.0 | 1,054,600 |
| 2022/01/24 | 1,284.0 | 1,327.0 | 1,283.0 | 1,327.0 | 1,327.0 | 1,474,000 |
| 2022/01/21 | 1,299.0 | 1,300.0 | 1,275.0 | 1,289.0 | 1,289.0 | 1,901,100 |
| 2022/01/20 | 1,301.0 | 1,320.0 | 1,300.0 | 1,305.0 | 1,305.0 | 1,595,500 |
| 2022/01/19 | 1,330.0 | 1,338.0 | 1,298.0 | 1,301.0 | 1,301.0 | 1,486,900 |
| 2022/01/18 | 1,380.0 | 1,383.0 | 1,340.0 | 1,343.0 | 1,343.0 | 1,530,700 |
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。
