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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 9,250.0 | 9,620.0 | 9,160.0 | 9,500.0 | 4,750.0 | 219,400 |
| 2016/01/25 | 9,680.0 | 9,720.0 | 9,600.0 | 9,660.0 | 4,830.0 | 129,300 |
| 2016/01/22 | 9,170.0 | 9,470.0 | 9,070.0 | 9,440.0 | 4,720.0 | 164,800 |
| 2016/01/21 | 9,220.0 | 9,310.0 | 8,870.0 | 8,870.0 | 4,435.0 | 258,800 |
| 2016/01/20 | 9,370.0 | 9,480.0 | 9,310.0 | 9,310.0 | 4,655.0 | 119,000 |
| 2016/01/19 | 9,400.0 | 9,550.0 | 9,340.0 | 9,370.0 | 4,685.0 | 137,800 |
| 2016/01/18 | 9,400.0 | 9,490.0 | 9,350.0 | 9,480.0 | 4,740.0 | 86,100 |
| 2016/01/15 | 9,580.0 | 9,620.0 | 9,450.0 | 9,520.0 | 4,760.0 | 92,700 |
| 2016/01/14 | 9,390.0 | 9,440.0 | 9,230.0 | 9,410.0 | 4,705.0 | 134,500 |
| 2016/01/13 | 9,390.0 | 9,550.0 | 9,380.0 | 9,540.0 | 4,770.0 | 95,800 |
| 2016/01/12 | 9,420.0 | 9,490.0 | 9,300.0 | 9,330.0 | 4,665.0 | 198,400 |
| 2016/01/08 | 9,570.0 | 9,740.0 | 9,510.0 | 9,610.0 | 4,805.0 | 112,800 |
| 2016/01/07 | 9,630.0 | 9,770.0 | 9,550.0 | 9,630.0 | 4,815.0 | 124,800 |
| 2016/01/06 | 9,720.0 | 9,800.0 | 9,540.0 | 9,690.0 | 4,845.0 | 88,000 |
| 2016/01/05 | 9,610.0 | 9,730.0 | 9,530.0 | 9,640.0 | 4,820.0 | 109,300 |
| 2016/01/04 | 9,870.0 | 9,960.0 | 9,650.0 | 9,670.0 | 4,835.0 | 97,000 |
| 2015/12/30 | 9,850.0 | 9,990.0 | 9,780.0 | 9,980.0 | 4,990.0 | 85,100 |
| 2015/12/29 | 9,680.0 | 9,860.0 | 9,590.0 | 9,840.0 | 4,920.0 | 65,900 |
| 2015/12/28 | 9,730.0 | 9,730.0 | 9,550.0 | 9,710.0 | 4,855.0 | 76,700 |
| 2015/12/25 | 9,740.0 | 9,830.0 | 9,660.0 | 9,730.0 | 4,865.0 | 33,800 |
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。
