5,118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) |
|---|---|---|---|---|---|---|
| 2016/02/05 | 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 |
| 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 |
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。
