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) |
|---|---|---|---|---|---|---|
| 2021/09/27 | 9,080.0 | 9,120.0 | 8,910.0 | 8,910.0 | 8,910.0 | 120,200 |
| 2021/09/24 | 9,150.0 | 9,190.0 | 9,080.0 | 9,110.0 | 9,110.0 | 121,000 |
| 2021/09/22 | 9,080.0 | 9,120.0 | 8,980.0 | 9,020.0 | 9,020.0 | 86,300 |
| 2021/09/21 | 9,230.0 | 9,230.0 | 9,020.0 | 9,100.0 | 9,100.0 | 137,000 |
| 2021/09/17 | 9,120.0 | 9,270.0 | 9,000.0 | 9,240.0 | 9,240.0 | 383,300 |
| 2021/09/16 | 8,850.0 | 8,920.0 | 8,760.0 | 8,910.0 | 8,910.0 | 125,500 |
| 2021/09/15 | 8,960.0 | 8,970.0 | 8,830.0 | 8,860.0 | 8,860.0 | 139,000 |
| 2021/09/14 | 9,160.0 | 9,160.0 | 9,010.0 | 9,030.0 | 9,030.0 | 137,200 |
| 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 |
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。
