5,138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) |
|---|---|---|---|---|---|---|
| 2022/07/20 | 8,740.0 | 8,950.0 | 8,730.0 | 8,930.0 | 8,930.0 | 227,000 |
| 2022/07/19 | 8,910.0 | 8,930.0 | 8,700.0 | 8,730.0 | 8,730.0 | 211,600 |
| 2022/07/15 | 8,940.0 | 8,990.0 | 8,900.0 | 8,960.0 | 8,960.0 | 140,200 |
| 2022/07/14 | 8,930.0 | 8,950.0 | 8,820.0 | 8,900.0 | 8,900.0 | 127,300 |
| 2022/07/13 | 8,960.0 | 9,020.0 | 8,900.0 | 8,930.0 | 8,930.0 | 151,500 |
| 2022/07/12 | 9,070.0 | 9,080.0 | 8,960.0 | 9,030.0 | 9,030.0 | 160,200 |
| 2022/07/11 | 8,900.0 | 9,060.0 | 8,900.0 | 9,050.0 | 9,050.0 | 254,000 |
| 2022/07/08 | 8,900.0 | 8,920.0 | 8,780.0 | 8,830.0 | 8,830.0 | 289,100 |
| 2022/07/07 | 8,840.0 | 8,920.0 | 8,790.0 | 8,890.0 | 8,890.0 | 206,900 |
| 2022/07/06 | 8,720.0 | 8,850.0 | 8,710.0 | 8,840.0 | 8,840.0 | 177,400 |
| 2022/07/05 | 8,650.0 | 8,740.0 | 8,580.0 | 8,700.0 | 8,700.0 | 279,300 |
| 2022/07/04 | 8,470.0 | 8,550.0 | 8,450.0 | 8,550.0 | 8,550.0 | 162,000 |
| 2022/07/01 | 8,390.0 | 8,440.0 | 8,350.0 | 8,390.0 | 8,390.0 | 218,100 |
| 2022/06/30 | 8,450.0 | 8,460.0 | 8,280.0 | 8,360.0 | 8,360.0 | 213,100 |
| 2022/06/29 | 8,330.0 | 8,440.0 | 8,270.0 | 8,370.0 | 8,370.0 | 378,700 |
| 2022/06/28 | 8,350.0 | 8,420.0 | 8,260.0 | 8,420.0 | 8,420.0 | 463,000 |
| 2022/06/27 | 8,380.0 | 8,450.0 | 8,320.0 | 8,430.0 | 8,430.0 | 219,000 |
| 2022/06/24 | 8,230.0 | 8,360.0 | 8,190.0 | 8,350.0 | 8,350.0 | 315,700 |
| 2022/06/23 | 8,040.0 | 8,150.0 | 8,040.0 | 8,110.0 | 8,110.0 | 149,300 |
| 2022/06/22 | 7,980.0 | 8,050.0 | 7,920.0 | 7,980.0 | 7,980.0 | 166,600 |
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。
