5,159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) |
|---|---|---|---|---|---|---|
| 2022/09/29 | 8,340.0 | 8,510.0 | 8,290.0 | 8,500.0 | 8,500.0 | 217,400 |
| 2022/09/28 | 8,310.0 | 8,360.0 | 8,230.0 | 8,350.0 | 8,350.0 | 233,800 |
| 2022/09/27 | 8,320.0 | 8,410.0 | 8,320.0 | 8,370.0 | 8,370.0 | 186,200 |
| 2022/09/26 | 8,150.0 | 8,380.0 | 8,130.0 | 8,270.0 | 8,270.0 | 240,000 |
| 2022/09/22 | 8,170.0 | 8,240.0 | 8,060.0 | 8,180.0 | 8,180.0 | 151,400 |
| 2022/09/21 | 8,330.0 | 8,420.0 | 8,250.0 | 8,250.0 | 8,250.0 | 188,300 |
| 2022/09/20 | 8,360.0 | 8,370.0 | 8,290.0 | 8,340.0 | 8,340.0 | 135,200 |
| 2022/09/16 | 8,330.0 | 8,400.0 | 8,230.0 | 8,360.0 | 8,360.0 | 208,800 |
| 2022/09/15 | 8,400.0 | 8,410.0 | 8,250.0 | 8,310.0 | 8,310.0 | 138,200 |
| 2022/09/14 | 8,330.0 | 8,420.0 | 8,290.0 | 8,350.0 | 8,350.0 | 209,100 |
| 2022/09/13 | 8,400.0 | 8,460.0 | 8,370.0 | 8,450.0 | 8,450.0 | 144,900 |
| 2022/09/12 | 8,230.0 | 8,380.0 | 8,220.0 | 8,380.0 | 8,380.0 | 176,600 |
| 2022/09/09 | 8,120.0 | 8,240.0 | 8,110.0 | 8,200.0 | 8,200.0 | 213,800 |
| 2022/09/08 | 8,150.0 | 8,190.0 | 8,110.0 | 8,170.0 | 8,170.0 | 249,200 |
| 2022/09/07 | 8,010.0 | 8,100.0 | 7,990.0 | 8,080.0 | 8,080.0 | 198,600 |
| 2022/09/06 | 8,120.0 | 8,210.0 | 8,010.0 | 8,020.0 | 8,020.0 | 216,900 |
| 2022/09/05 | 8,070.0 | 8,120.0 | 8,040.0 | 8,080.0 | 8,080.0 | 199,700 |
| 2022/09/02 | 7,890.0 | 8,080.0 | 7,890.0 | 8,070.0 | 8,070.0 | 375,600 |
| 2022/09/01 | 7,880.0 | 7,930.0 | 7,850.0 | 7,860.0 | 7,860.0 | 287,400 |
| 2022/08/31 | 7,940.0 | 8,010.0 | 7,910.0 | 7,930.0 | 7,930.0 | 344,900 |
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。
