5,140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) |
|---|---|---|---|---|---|---|
| 2022/01/24 | 8,550.0 | 8,770.0 | 8,510.0 | 8,740.0 | 8,740.0 | 128,600 |
| 2022/01/21 | 8,470.0 | 8,760.0 | 8,460.0 | 8,690.0 | 8,690.0 | 175,900 |
| 2022/01/20 | 8,340.0 | 8,620.0 | 8,340.0 | 8,530.0 | 8,530.0 | 151,100 |
| 2022/01/19 | 8,520.0 | 8,530.0 | 8,350.0 | 8,350.0 | 8,350.0 | 179,400 |
| 2022/01/18 | 8,750.0 | 8,750.0 | 8,580.0 | 8,610.0 | 8,610.0 | 123,600 |
| 2022/01/17 | 8,490.0 | 8,610.0 | 8,480.0 | 8,600.0 | 8,600.0 | 124,300 |
| 2022/01/14 | 8,590.0 | 8,620.0 | 8,440.0 | 8,470.0 | 8,470.0 | 204,500 |
| 2022/01/13 | 8,920.0 | 8,920.0 | 8,660.0 | 8,720.0 | 8,720.0 | 155,500 |
| 2022/01/12 | 8,720.0 | 9,020.0 | 8,690.0 | 9,000.0 | 9,000.0 | 152,900 |
| 2022/01/11 | 8,870.0 | 8,880.0 | 8,620.0 | 8,690.0 | 8,690.0 | 168,400 |
| 2022/01/07 | 8,990.0 | 9,040.0 | 8,880.0 | 8,930.0 | 8,930.0 | 159,300 |
| 2022/01/06 | 9,340.0 | 9,430.0 | 9,060.0 | 9,060.0 | 9,060.0 | 155,300 |
| 2022/01/05 | 9,310.0 | 9,400.0 | 9,280.0 | 9,400.0 | 9,400.0 | 119,300 |
| 2022/01/04 | 9,160.0 | 9,320.0 | 9,100.0 | 9,290.0 | 9,290.0 | 137,500 |
| 2021/12/30 | 9,040.0 | 9,140.0 | 9,040.0 | 9,040.0 | 9,040.0 | 94,700 |
| 2021/12/29 | 9,150.0 | 9,220.0 | 9,120.0 | 9,160.0 | 9,160.0 | 113,500 |
| 2021/12/28 | 9,090.0 | 9,250.0 | 9,060.0 | 9,250.0 | 9,250.0 | 300,300 |
| 2021/12/27 | 9,100.0 | 9,100.0 | 8,990.0 | 9,070.0 | 9,070.0 | 167,600 |
| 2021/12/24 | 9,190.0 | 9,190.0 | 9,020.0 | 9,030.0 | 9,030.0 | 192,100 |
| 2021/12/23 | 9,300.0 | 9,310.0 | 9,150.0 | 9,180.0 | 9,180.0 | 96,600 |
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。
