5,146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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 5,570.0 | 5,600.0 | 5,490.0 | 5,500.0 | 5,500.0 | 132,500 |
| 2017/04/13 | 5,590.0 | 5,620.0 | 5,560.0 | 5,590.0 | 5,590.0 | 201,800 |
| 2017/04/12 | 5,550.0 | 5,640.0 | 5,550.0 | 5,610.0 | 5,610.0 | 171,000 |
| 2017/04/11 | 5,570.0 | 5,690.0 | 5,550.0 | 5,620.0 | 5,620.0 | 187,900 |
| 2017/04/10 | 5,670.0 | 5,680.0 | 5,530.0 | 5,570.0 | 5,570.0 | 176,000 |
| 2017/04/07 | 5,550.0 | 5,650.0 | 5,520.0 | 5,600.0 | 5,600.0 | 276,800 |
| 2017/04/06 | 5,580.0 | 5,610.0 | 5,490.0 | 5,500.0 | 5,500.0 | 160,700 |
| 2017/04/05 | 5,620.0 | 5,700.0 | 5,580.0 | 5,590.0 | 5,590.0 | 261,100 |
| 2017/04/04 | 5,490.0 | 5,650.0 | 5,490.0 | 5,570.0 | 5,570.0 | 248,700 |
| 2017/04/03 | 5,410.0 | 5,530.0 | 5,410.0 | 5,500.0 | 5,500.0 | 192,800 |
| 2017/03/31 | 5,470.0 | 5,470.0 | 5,390.0 | 5,390.0 | 5,390.0 | 163,800 |
| 2017/03/30 | 5,500.0 | 5,520.0 | 5,410.0 | 5,460.0 | 5,460.0 | 312,100 |
| 2017/03/29 | 5,550.0 | 5,560.0 | 5,500.0 | 5,510.0 | 5,510.0 | 139,700 |
| 2017/03/28 | 5,480.0 | 5,550.0 | 5,480.0 | 5,550.0 | 5,550.0 | 259,500 |
| 2017/03/27 | 5,420.0 | 5,450.0 | 5,370.0 | 5,410.0 | 5,410.0 | 128,100 |
| 2017/03/24 | 5,450.0 | 5,500.0 | 5,440.0 | 5,470.0 | 5,470.0 | 115,400 |
| 2017/03/23 | 5,440.0 | 5,450.0 | 5,400.0 | 5,440.0 | 5,440.0 | 88,000 |
| 2017/03/22 | 5,420.0 | 5,500.0 | 5,420.0 | 5,440.0 | 5,440.0 | 125,300 |
| 2017/03/21 | 5,480.0 | 5,540.0 | 5,460.0 | 5,500.0 | 5,500.0 | 116,800 |
| 2017/03/17 | 5,480.0 | 5,560.0 | 5,480.0 | 5,520.0 | 5,520.0 | 203,700 |
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。
