5,172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) |
|---|---|---|---|---|---|---|
| 2022/06/10 | 8,490.0 | 8,490.0 | 8,340.0 | 8,340.0 | 8,340.0 | 229,000 |
| 2022/06/09 | 8,480.0 | 8,570.0 | 8,440.0 | 8,530.0 | 8,530.0 | 133,500 |
| 2022/06/08 | 8,540.0 | 8,690.0 | 8,510.0 | 8,540.0 | 8,540.0 | 219,000 |
| 2022/06/07 | 8,510.0 | 8,570.0 | 8,460.0 | 8,480.0 | 8,480.0 | 184,200 |
| 2022/06/06 | 8,540.0 | 8,610.0 | 8,510.0 | 8,580.0 | 8,580.0 | 162,100 |
| 2022/06/03 | 8,780.0 | 8,810.0 | 8,630.0 | 8,630.0 | 8,630.0 | 178,800 |
| 2022/06/02 | 8,760.0 | 8,770.0 | 8,630.0 | 8,680.0 | 8,680.0 | 153,700 |
| 2022/06/01 | 8,700.0 | 8,920.0 | 8,700.0 | 8,900.0 | 8,900.0 | 199,500 |
| 2022/05/31 | 8,740.0 | 8,780.0 | 8,650.0 | 8,650.0 | 8,650.0 | 769,200 |
| 2022/05/30 | 8,870.0 | 8,910.0 | 8,790.0 | 8,800.0 | 8,800.0 | 344,200 |
| 2022/05/27 | 9,010.0 | 9,010.0 | 8,780.0 | 8,800.0 | 8,800.0 | 202,600 |
| 2022/05/26 | 9,060.0 | 9,150.0 | 8,860.0 | 8,860.0 | 8,860.0 | 182,900 |
| 2022/05/25 | 9,200.0 | 9,230.0 | 9,080.0 | 9,120.0 | 9,120.0 | 228,400 |
| 2022/05/24 | 9,290.0 | 9,360.0 | 9,210.0 | 9,310.0 | 9,310.0 | 177,400 |
| 2022/05/23 | 9,430.0 | 9,480.0 | 9,240.0 | 9,310.0 | 9,310.0 | 179,400 |
| 2022/05/20 | 9,230.0 | 9,350.0 | 9,190.0 | 9,240.0 | 9,240.0 | 313,200 |
| 2022/05/19 | 8,920.0 | 9,100.0 | 8,880.0 | 9,080.0 | 9,080.0 | 168,700 |
| 2022/05/18 | 8,970.0 | 9,020.0 | 8,870.0 | 8,970.0 | 8,970.0 | 168,800 |
| 2022/05/17 | 9,050.0 | 9,060.0 | 8,950.0 | 8,970.0 | 8,970.0 | 152,000 |
| 2022/05/16 | 9,020.0 | 9,060.0 | 8,920.0 | 8,980.0 | 8,980.0 | 158,100 |
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。
