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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 8,570.0 | 8,580.0 | 8,350.0 | 8,350.0 | 8,350.0 | 110,600 |
| 2021/08/13 | 8,540.0 | 8,630.0 | 8,540.0 | 8,590.0 | 8,590.0 | 90,200 |
| 2021/08/12 | 8,540.0 | 8,600.0 | 8,500.0 | 8,540.0 | 8,540.0 | 98,300 |
| 2021/08/11 | 8,450.0 | 8,520.0 | 8,410.0 | 8,430.0 | 8,430.0 | 133,700 |
| 2021/08/10 | 8,440.0 | 8,610.0 | 8,420.0 | 8,510.0 | 8,510.0 | 175,600 |
| 2021/08/06 | 8,680.0 | 8,700.0 | 8,520.0 | 8,550.0 | 8,550.0 | 158,100 |
| 2021/08/05 | 8,680.0 | 8,790.0 | 8,660.0 | 8,710.0 | 8,710.0 | 185,800 |
| 2021/08/04 | 8,900.0 | 8,930.0 | 8,730.0 | 8,740.0 | 8,740.0 | 213,000 |
| 2021/08/03 | 9,050.0 | 9,080.0 | 8,900.0 | 8,960.0 | 8,960.0 | 159,800 |
| 2021/08/02 | 8,830.0 | 9,180.0 | 8,780.0 | 9,160.0 | 9,160.0 | 235,100 |
| 2021/07/30 | 9,100.0 | 9,140.0 | 8,710.0 | 8,720.0 | 8,720.0 | 255,400 |
| 2021/07/29 | 9,230.0 | 9,270.0 | 9,130.0 | 9,170.0 | 9,170.0 | 108,000 |
| 2021/07/28 | 9,290.0 | 9,350.0 | 9,200.0 | 9,240.0 | 9,240.0 | 97,300 |
| 2021/07/27 | 9,490.0 | 9,530.0 | 9,350.0 | 9,370.0 | 9,370.0 | 97,300 |
| 2021/07/26 | 9,600.0 | 9,600.0 | 9,450.0 | 9,450.0 | 9,450.0 | 161,500 |
| 2021/07/21 | 9,270.0 | 9,410.0 | 9,240.0 | 9,370.0 | 9,370.0 | 99,700 |
| 2021/07/20 | 9,190.0 | 9,250.0 | 9,140.0 | 9,210.0 | 9,210.0 | 92,600 |
| 2021/07/19 | 9,190.0 | 9,240.0 | 9,110.0 | 9,150.0 | 9,150.0 | 91,700 |
| 2021/07/16 | 9,170.0 | 9,300.0 | 9,160.0 | 9,170.0 | 9,170.0 | 73,900 |
| 2021/07/15 | 9,400.0 | 9,480.0 | 9,230.0 | 9,240.0 | 9,240.0 | 88,300 |
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。
