5,123円
小林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) |
|---|---|---|---|---|---|---|
| 2017/10/18 | 6,440.0 | 6,490.0 | 6,420.0 | 6,490.0 | 6,490.0 | 182,100 |
| 2017/10/17 | 6,460.0 | 6,460.0 | 6,380.0 | 6,400.0 | 6,400.0 | 167,100 |
| 2017/10/16 | 6,370.0 | 6,450.0 | 6,370.0 | 6,430.0 | 6,430.0 | 192,000 |
| 2017/10/13 | 6,360.0 | 6,390.0 | 6,350.0 | 6,360.0 | 6,360.0 | 190,100 |
| 2017/10/12 | 6,310.0 | 6,350.0 | 6,300.0 | 6,330.0 | 6,330.0 | 140,800 |
| 2017/10/11 | 6,280.0 | 6,330.0 | 6,280.0 | 6,290.0 | 6,290.0 | 108,500 |
| 2017/10/10 | 6,250.0 | 6,300.0 | 6,250.0 | 6,260.0 | 6,260.0 | 157,600 |
| 2017/10/06 | 6,290.0 | 6,300.0 | 6,230.0 | 6,240.0 | 6,240.0 | 192,000 |
| 2017/10/05 | 6,290.0 | 6,350.0 | 6,290.0 | 6,310.0 | 6,310.0 | 179,400 |
| 2017/10/04 | 6,340.0 | 6,380.0 | 6,290.0 | 6,310.0 | 6,310.0 | 182,300 |
| 2017/10/03 | 6,370.0 | 6,390.0 | 6,340.0 | 6,350.0 | 6,350.0 | 154,100 |
| 2017/10/02 | 6,400.0 | 6,400.0 | 6,350.0 | 6,360.0 | 6,360.0 | 133,500 |
| 2017/09/29 | 6,350.0 | 6,400.0 | 6,340.0 | 6,370.0 | 6,370.0 | 164,900 |
| 2017/09/28 | 6,330.0 | 6,380.0 | 6,270.0 | 6,350.0 | 6,350.0 | 153,900 |
| 2017/09/27 | 6,390.0 | 6,400.0 | 6,320.0 | 6,330.0 | 6,330.0 | 146,000 |
| 2017/09/26 | 6,370.0 | 6,390.0 | 6,330.0 | 6,380.0 | 6,380.0 | 146,700 |
| 2017/09/25 | 6,390.0 | 6,390.0 | 6,310.0 | 6,370.0 | 6,370.0 | 233,800 |
| 2017/09/22 | 6,440.0 | 6,490.0 | 6,340.0 | 6,360.0 | 6,360.0 | 221,100 |
| 2017/09/21 | 6,520.0 | 6,540.0 | 6,460.0 | 6,480.0 | 6,480.0 | 150,200 |
| 2017/09/20 | 6,630.0 | 6,630.0 | 6,520.0 | 6,530.0 | 6,530.0 | 191,700 |
おすすめ条件でスクリーニングされた銘柄を見る
小林製薬の取引履歴を振り返りませんか？
小林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。
