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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 9,360.0 | 9,660.0 | 9,360.0 | 9,520.0 | 4,760.0 | 70,500 |
| 2016/02/23 | 9,690.0 | 9,740.0 | 9,460.0 | 9,500.0 | 4,750.0 | 109,200 |
| 2016/02/22 | 9,340.0 | 9,730.0 | 9,340.0 | 9,690.0 | 4,845.0 | 102,200 |
| 2016/02/19 | 9,270.0 | 9,470.0 | 9,270.0 | 9,370.0 | 4,685.0 | 69,200 |
| 2016/02/18 | 9,470.0 | 9,560.0 | 9,400.0 | 9,420.0 | 4,710.0 | 95,400 |
| 2016/02/17 | 9,410.0 | 9,520.0 | 9,180.0 | 9,280.0 | 4,640.0 | 86,600 |
| 2016/02/16 | 9,500.0 | 9,640.0 | 9,420.0 | 9,460.0 | 4,730.0 | 160,500 |
| 2016/02/15 | 9,490.0 | 9,710.0 | 9,230.0 | 9,630.0 | 4,815.0 | 229,500 |
| 2016/02/12 | 8,970.0 | 9,140.0 | 8,710.0 | 8,740.0 | 4,370.0 | 190,000 |
| 2016/02/10 | 9,600.0 | 9,710.0 | 9,120.0 | 9,230.0 | 4,615.0 | 137,900 |
| 2016/02/09 | 9,680.0 | 9,820.0 | 9,520.0 | 9,600.0 | 4,800.0 | 141,300 |
| 2016/02/08 | 9,800.0 | 10,040.0 | 9,780.0 | 9,980.0 | 4,990.0 | 150,000 |
| 2016/02/05 | 9,900.0 | 9,980.0 | 9,810.0 | 9,900.0 | 4,950.0 | 165,600 |
| 2016/02/04 | 10,310.0 | 10,330.0 | 9,980.0 | 10,060.0 | 5,030.0 | 148,100 |
| 2016/02/03 | 10,360.0 | 10,540.0 | 10,290.0 | 10,410.0 | 5,205.0 | 126,400 |
| 2016/02/02 | 10,500.0 | 10,660.0 | 10,450.0 | 10,570.0 | 5,285.0 | 93,800 |
| 2016/02/01 | 10,250.0 | 10,610.0 | 10,240.0 | 10,590.0 | 5,295.0 | 167,800 |
| 2016/01/29 | 9,850.0 | 10,200.0 | 9,850.0 | 10,170.0 | 5,085.0 | 230,400 |
| 2016/01/28 | 9,740.0 | 9,940.0 | 9,660.0 | 9,830.0 | 4,915.0 | 123,000 |
| 2016/01/27 | 9,650.0 | 9,780.0 | 9,620.0 | 9,740.0 | 4,870.0 | 121,000 |
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。
