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) |
|---|---|---|---|---|---|---|
| 2016/03/24 | 9,710.0 | 9,940.0 | 9,710.0 | 9,880.0 | 4,940.0 | 104,600 |
| 2016/03/23 | 9,730.0 | 9,740.0 | 9,650.0 | 9,710.0 | 4,855.0 | 87,900 |
| 2016/03/22 | 9,480.0 | 9,750.0 | 9,480.0 | 9,700.0 | 4,850.0 | 106,500 |
| 2016/03/18 | 9,540.0 | 9,570.0 | 9,340.0 | 9,390.0 | 4,695.0 | 135,800 |
| 2016/03/17 | 9,700.0 | 9,700.0 | 9,560.0 | 9,590.0 | 4,795.0 | 73,600 |
| 2016/03/16 | 9,600.0 | 9,730.0 | 9,560.0 | 9,590.0 | 4,795.0 | 68,200 |
| 2016/03/15 | 9,620.0 | 9,690.0 | 9,510.0 | 9,650.0 | 4,825.0 | 105,400 |
| 2016/03/14 | 9,660.0 | 9,770.0 | 9,580.0 | 9,710.0 | 4,855.0 | 78,800 |
| 2016/03/11 | 9,460.0 | 9,650.0 | 9,460.0 | 9,570.0 | 4,785.0 | 107,400 |
| 2016/03/10 | 9,490.0 | 9,570.0 | 9,430.0 | 9,570.0 | 4,785.0 | 80,200 |
| 2016/03/09 | 9,350.0 | 9,450.0 | 9,300.0 | 9,400.0 | 4,700.0 | 81,900 |
| 2016/03/08 | 9,450.0 | 9,470.0 | 9,250.0 | 9,410.0 | 4,705.0 | 88,100 |
| 2016/03/07 | 9,530.0 | 9,580.0 | 9,420.0 | 9,450.0 | 4,725.0 | 95,700 |
| 2016/03/04 | 9,780.0 | 9,780.0 | 9,530.0 | 9,660.0 | 4,830.0 | 74,000 |
| 2016/03/03 | 9,750.0 | 9,790.0 | 9,680.0 | 9,770.0 | 4,885.0 | 74,500 |
| 2016/03/02 | 9,820.0 | 9,920.0 | 9,690.0 | 9,840.0 | 4,920.0 | 89,800 |
| 2016/03/01 | 9,620.0 | 9,700.0 | 9,570.0 | 9,640.0 | 4,820.0 | 65,700 |
| 2016/02/29 | 9,940.0 | 9,940.0 | 9,630.0 | 9,650.0 | 4,825.0 | 80,400 |
| 2016/02/26 | 9,800.0 | 9,890.0 | 9,750.0 | 9,790.0 | 4,895.0 | 76,900 |
| 2016/02/25 | 9,660.0 | 9,870.0 | 9,650.0 | 9,810.0 | 4,905.0 | 97,200 |
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。
