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) |
|---|---|---|---|---|---|---|
| 2022/04/20 | 9,340.0 | 9,440.0 | 9,280.0 | 9,360.0 | 9,360.0 | 106,500 |
| 2022/04/19 | 9,250.0 | 9,360.0 | 9,210.0 | 9,230.0 | 9,230.0 | 110,800 |
| 2022/04/18 | 9,210.0 | 9,320.0 | 9,130.0 | 9,310.0 | 9,310.0 | 126,900 |
| 2022/04/15 | 9,410.0 | 9,440.0 | 9,270.0 | 9,330.0 | 9,330.0 | 88,500 |
| 2022/04/14 | 9,400.0 | 9,600.0 | 9,390.0 | 9,470.0 | 9,470.0 | 149,600 |
| 2022/04/13 | 9,350.0 | 9,420.0 | 9,320.0 | 9,360.0 | 9,360.0 | 124,300 |
| 2022/04/12 | 9,480.0 | 9,580.0 | 9,360.0 | 9,420.0 | 9,420.0 | 148,100 |
| 2022/04/11 | 9,640.0 | 9,660.0 | 9,470.0 | 9,580.0 | 9,580.0 | 141,000 |
| 2022/04/08 | 9,730.0 | 9,750.0 | 9,560.0 | 9,620.0 | 9,620.0 | 189,000 |
| 2022/04/07 | 9,530.0 | 9,640.0 | 9,490.0 | 9,580.0 | 9,580.0 | 213,000 |
| 2022/04/06 | 9,700.0 | 9,790.0 | 9,550.0 | 9,580.0 | 9,580.0 | 167,300 |
| 2022/04/05 | 9,960.0 | 9,960.0 | 9,770.0 | 9,820.0 | 9,820.0 | 162,900 |
| 2022/04/04 | 9,840.0 | 9,900.0 | 9,770.0 | 9,820.0 | 9,820.0 | 107,000 |
| 2022/04/01 | 9,740.0 | 9,820.0 | 9,620.0 | 9,760.0 | 9,760.0 | 135,700 |
| 2022/03/31 | 10,040.0 | 10,100.0 | 9,780.0 | 9,820.0 | 9,820.0 | 210,200 |
| 2022/03/30 | 10,390.0 | 10,450.0 | 9,990.0 | 10,040.0 | 10,040.0 | 200,600 |
| 2022/03/29 | 10,300.0 | 10,300.0 | 10,070.0 | 10,240.0 | 10,240.0 | 164,900 |
| 2022/03/28 | 10,330.0 | 10,340.0 | 10,210.0 | 10,220.0 | 10,220.0 | 92,700 |
| 2022/03/25 | 10,460.0 | 10,470.0 | 10,330.0 | 10,390.0 | 10,390.0 | 121,000 |
| 2022/03/24 | 10,330.0 | 10,430.0 | 10,260.0 | 10,370.0 | 10,370.0 | 125,600 |
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。
