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) |
|---|---|---|---|---|---|---|
| 2021/09/13 | 9,200.0 | 9,200.0 | 9,040.0 | 9,130.0 | 9,130.0 | 92,500 |
| 2021/09/10 | 9,050.0 | 9,190.0 | 9,050.0 | 9,190.0 | 9,190.0 | 189,100 |
| 2021/09/09 | 9,260.0 | 9,280.0 | 9,040.0 | 9,080.0 | 9,080.0 | 109,800 |
| 2021/09/08 | 9,110.0 | 9,260.0 | 9,060.0 | 9,240.0 | 9,240.0 | 158,700 |
| 2021/09/07 | 9,090.0 | 9,170.0 | 9,060.0 | 9,170.0 | 9,170.0 | 124,200 |
| 2021/09/06 | 9,070.0 | 9,070.0 | 8,960.0 | 9,030.0 | 9,030.0 | 107,300 |
| 2021/09/03 | 8,820.0 | 8,990.0 | 8,810.0 | 8,960.0 | 8,960.0 | 111,000 |
| 2021/09/02 | 8,730.0 | 8,840.0 | 8,730.0 | 8,810.0 | 8,810.0 | 100,100 |
| 2021/09/01 | 8,720.0 | 8,750.0 | 8,660.0 | 8,700.0 | 8,700.0 | 112,000 |
| 2021/08/31 | 8,600.0 | 8,640.0 | 8,480.0 | 8,610.0 | 8,610.0 | 175,500 |
| 2021/08/30 | 8,760.0 | 8,770.0 | 8,620.0 | 8,700.0 | 8,700.0 | 83,800 |
| 2021/08/27 | 8,610.0 | 8,660.0 | 8,550.0 | 8,660.0 | 8,660.0 | 89,200 |
| 2021/08/26 | 8,570.0 | 8,630.0 | 8,560.0 | 8,590.0 | 8,590.0 | 60,600 |
| 2021/08/25 | 8,640.0 | 8,660.0 | 8,570.0 | 8,590.0 | 8,590.0 | 78,500 |
| 2021/08/24 | 8,540.0 | 8,680.0 | 8,540.0 | 8,640.0 | 8,640.0 | 90,800 |
| 2021/08/23 | 8,620.0 | 8,740.0 | 8,620.0 | 8,690.0 | 8,690.0 | 106,700 |
| 2021/08/20 | 8,320.0 | 8,520.0 | 8,320.0 | 8,470.0 | 8,470.0 | 192,800 |
| 2021/08/19 | 8,370.0 | 8,440.0 | 8,350.0 | 8,360.0 | 8,360.0 | 134,600 |
| 2021/08/18 | 8,470.0 | 8,510.0 | 8,420.0 | 8,440.0 | 8,440.0 | 111,000 |
| 2021/08/17 | 8,420.0 | 8,420.0 | 8,320.0 | 8,320.0 | 8,320.0 | 104,800 |
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。
