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) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 9,600.0 | 9,660.0 | 9,410.0 | 9,660.0 | 9,660.0 | 188,500 |
| 2021/05/18 | 9,700.0 | 9,790.0 | 9,660.0 | 9,730.0 | 9,730.0 | 138,400 |
| 2021/05/17 | 9,930.0 | 9,930.0 | 9,720.0 | 9,720.0 | 9,720.0 | 124,300 |
| 2021/05/14 | 9,790.0 | 9,920.0 | 9,760.0 | 9,860.0 | 9,860.0 | 132,400 |
| 2021/05/13 | 9,660.0 | 9,830.0 | 9,620.0 | 9,740.0 | 9,740.0 | 116,800 |
| 2021/05/12 | 9,740.0 | 9,880.0 | 9,710.0 | 9,750.0 | 9,750.0 | 143,400 |
| 2021/05/11 | 9,780.0 | 9,880.0 | 9,650.0 | 9,670.0 | 9,670.0 | 151,400 |
| 2021/05/10 | 9,640.0 | 9,850.0 | 9,560.0 | 9,830.0 | 9,830.0 | 151,300 |
| 2021/05/07 | 9,700.0 | 9,750.0 | 9,600.0 | 9,610.0 | 9,610.0 | 135,900 |
| 2021/05/06 | 9,590.0 | 9,760.0 | 9,550.0 | 9,570.0 | 9,570.0 | 204,400 |
| 2021/04/30 | 9,650.0 | 9,810.0 | 9,630.0 | 9,750.0 | 9,750.0 | 143,700 |
| 2021/04/28 | 9,700.0 | 9,780.0 | 9,610.0 | 9,610.0 | 9,610.0 | 149,600 |
| 2021/04/27 | 9,910.0 | 9,930.0 | 9,730.0 | 9,740.0 | 9,740.0 | 157,500 |
| 2021/04/26 | 10,020.0 | 10,040.0 | 9,910.0 | 9,910.0 | 9,910.0 | 87,600 |
| 2021/04/23 | 10,020.0 | 10,060.0 | 9,970.0 | 10,050.0 | 10,050.0 | 79,300 |
| 2021/04/22 | 9,850.0 | 10,110.0 | 9,850.0 | 10,060.0 | 10,060.0 | 143,800 |
| 2021/04/21 | 9,760.0 | 9,860.0 | 9,740.0 | 9,820.0 | 9,820.0 | 108,300 |
| 2021/04/20 | 9,950.0 | 10,000.0 | 9,820.0 | 9,860.0 | 9,860.0 | 128,800 |
| 2021/04/19 | 9,960.0 | 10,040.0 | 9,950.0 | 9,950.0 | 9,950.0 | 85,200 |
| 2021/04/16 | 10,030.0 | 10,070.0 | 9,990.0 | 10,060.0 | 10,060.0 | 74,000 |
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。
