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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 5,660.0 | 5,740.0 | 5,650.0 | 5,720.0 | 5,720.0 | 52,600 |
| 2022/02/15 | 5,800.0 | 5,800.0 | 5,590.0 | 5,660.0 | 5,660.0 | 113,400 |
| 2022/02/14 | 5,850.0 | 5,850.0 | 5,760.0 | 5,830.0 | 5,830.0 | 41,400 |
| 2022/02/10 | 5,860.0 | 5,880.0 | 5,720.0 | 5,880.0 | 5,880.0 | 76,100 |
| 2022/02/09 | 6,000.0 | 6,000.0 | 5,880.0 | 5,930.0 | 5,930.0 | 24,600 |
| 2022/02/08 | 5,900.0 | 5,950.0 | 5,880.0 | 5,930.0 | 5,930.0 | 21,600 |
| 2022/02/07 | 5,870.0 | 5,930.0 | 5,850.0 | 5,870.0 | 5,870.0 | 56,100 |
| 2022/02/04 | 5,950.0 | 6,030.0 | 5,940.0 | 6,020.0 | 6,020.0 | 37,000 |
| 2022/02/03 | 5,980.0 | 6,030.0 | 5,940.0 | 5,950.0 | 5,950.0 | 31,300 |
| 2022/02/02 | 5,840.0 | 6,010.0 | 5,840.0 | 6,000.0 | 6,000.0 | 33,900 |
| 2022/02/01 | 5,880.0 | 5,900.0 | 5,800.0 | 5,840.0 | 5,840.0 | 36,700 |
| 2022/01/31 | 5,780.0 | 5,880.0 | 5,780.0 | 5,830.0 | 5,830.0 | 26,000 |
| 2022/01/28 | 5,810.0 | 5,850.0 | 5,770.0 | 5,800.0 | 5,800.0 | 35,200 |
| 2022/01/27 | 5,830.0 | 5,840.0 | 5,620.0 | 5,690.0 | 5,690.0 | 69,300 |
| 2022/01/26 | 5,880.0 | 5,920.0 | 5,800.0 | 5,840.0 | 5,840.0 | 22,800 |
| 2022/01/25 | 5,850.0 | 5,850.0 | 5,800.0 | 5,850.0 | 5,850.0 | 33,300 |
| 2022/01/24 | 5,750.0 | 5,930.0 | 5,750.0 | 5,930.0 | 5,930.0 | 39,000 |
| 2022/01/21 | 5,790.0 | 5,840.0 | 5,760.0 | 5,840.0 | 5,840.0 | 35,900 |
| 2022/01/20 | 5,780.0 | 5,880.0 | 5,750.0 | 5,840.0 | 5,840.0 | 36,200 |
| 2022/01/19 | 5,900.0 | 5,910.0 | 5,770.0 | 5,790.0 | 5,790.0 | 63,300 |
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。
