5,160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) |
|---|---|---|---|---|---|---|
| 2021/12/10 | 9,200.0 | 9,270.0 | 9,120.0 | 9,140.0 | 9,140.0 | 103,000 |
| 2021/12/09 | 9,240.0 | 9,300.0 | 9,150.0 | 9,150.0 | 9,150.0 | 81,000 |
| 2021/12/08 | 9,280.0 | 9,370.0 | 9,160.0 | 9,220.0 | 9,220.0 | 164,900 |
| 2021/12/07 | 9,000.0 | 9,210.0 | 8,970.0 | 9,170.0 | 9,170.0 | 198,900 |
| 2021/12/06 | 8,910.0 | 9,030.0 | 8,840.0 | 8,880.0 | 8,880.0 | 115,700 |
| 2021/12/03 | 8,790.0 | 8,980.0 | 8,680.0 | 8,940.0 | 8,940.0 | 126,500 |
| 2021/12/02 | 8,640.0 | 8,940.0 | 8,640.0 | 8,830.0 | 8,830.0 | 187,600 |
| 2021/12/01 | 8,940.0 | 9,030.0 | 8,620.0 | 8,640.0 | 8,640.0 | 209,600 |
| 2021/11/30 | 9,340.0 | 9,410.0 | 8,920.0 | 8,920.0 | 8,920.0 | 587,200 |
| 2021/11/29 | 9,170.0 | 9,340.0 | 9,170.0 | 9,300.0 | 9,300.0 | 196,700 |
| 2021/11/26 | 9,290.0 | 9,300.0 | 9,110.0 | 9,150.0 | 9,150.0 | 141,700 |
| 2021/11/25 | 9,300.0 | 9,360.0 | 9,240.0 | 9,320.0 | 9,320.0 | 101,000 |
| 2021/11/24 | 9,390.0 | 9,410.0 | 9,190.0 | 9,250.0 | 9,250.0 | 148,700 |
| 2021/11/22 | 9,450.0 | 9,550.0 | 9,390.0 | 9,500.0 | 9,500.0 | 105,600 |
| 2021/11/19 | 9,340.0 | 9,430.0 | 9,310.0 | 9,410.0 | 9,410.0 | 171,500 |
| 2021/11/18 | 9,400.0 | 9,450.0 | 9,300.0 | 9,310.0 | 9,310.0 | 125,900 |
| 2021/11/17 | 9,380.0 | 9,450.0 | 9,300.0 | 9,430.0 | 9,430.0 | 101,700 |
| 2021/11/16 | 9,320.0 | 9,410.0 | 9,320.0 | 9,380.0 | 9,380.0 | 91,900 |
| 2021/11/15 | 9,350.0 | 9,420.0 | 9,270.0 | 9,280.0 | 9,280.0 | 77,600 |
| 2021/11/12 | 9,340.0 | 9,460.0 | 9,280.0 | 9,330.0 | 9,330.0 | 104,500 |
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。
