5,122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) |
|---|---|---|---|---|---|---|
| 2015/10/06 | 9,450.0 | 9,520.0 | 9,280.0 | 9,300.0 | 4,650.0 | 98,000 |
| 2015/10/05 | 9,220.0 | 9,400.0 | 9,120.0 | 9,380.0 | 4,690.0 | 133,000 |
| 2015/10/02 | 9,060.0 | 9,280.0 | 9,000.0 | 9,080.0 | 4,540.0 | 103,200 |
| 2015/10/01 | 9,000.0 | 9,090.0 | 8,830.0 | 9,060.0 | 4,530.0 | 90,600 |
| 2015/09/30 | 8,990.0 | 9,090.0 | 8,910.0 | 8,990.0 | 4,495.0 | 118,200 |
| 2015/09/29 | 8,990.0 | 8,990.0 | 8,630.0 | 8,670.0 | 4,335.0 | 144,500 |
| 2015/09/28 | 9,000.0 | 9,180.0 | 8,980.0 | 9,170.0 | 4,585.0 | 144,400 |
| 2015/09/25 | 8,890.0 | 9,010.0 | 8,770.0 | 8,940.0 | 4,470.0 | 229,300 |
| 2015/09/24 | 8,600.0 | 9,000.0 | 8,520.0 | 8,660.0 | 4,330.0 | 286,000 |
| 2015/09/18 | 8,310.0 | 8,400.0 | 8,240.0 | 8,240.0 | 4,120.0 | 96,400 |
| 2015/09/17 | 8,440.0 | 8,440.0 | 8,290.0 | 8,410.0 | 4,205.0 | 101,800 |
| 2015/09/16 | 8,670.0 | 8,670.0 | 8,310.0 | 8,390.0 | 4,195.0 | 82,400 |
| 2015/09/15 | 8,570.0 | 8,750.0 | 8,460.0 | 8,510.0 | 4,255.0 | 64,500 |
| 2015/09/14 | 8,570.0 | 8,780.0 | 8,520.0 | 8,520.0 | 4,260.0 | 58,300 |
| 2015/09/11 | 8,340.0 | 8,680.0 | 8,340.0 | 8,570.0 | 4,285.0 | 121,800 |
| 2015/09/10 | 8,500.0 | 8,520.0 | 8,310.0 | 8,480.0 | 4,240.0 | 152,600 |
| 2015/09/09 | 8,420.0 | 8,610.0 | 8,310.0 | 8,600.0 | 4,300.0 | 91,600 |
| 2015/09/08 | 8,520.0 | 8,540.0 | 8,160.0 | 8,170.0 | 4,085.0 | 125,900 |
| 2015/09/07 | 8,600.0 | 8,660.0 | 8,460.0 | 8,510.0 | 4,255.0 | 114,600 |
| 2015/09/04 | 9,060.0 | 9,060.0 | 8,660.0 | 8,680.0 | 4,340.0 | 107,000 |
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。
