5,161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) |
|---|---|---|---|---|---|---|
| 2020/11/19 | 11,470.0 | 11,600.0 | 11,370.0 | 11,600.0 | 11,600.0 | 154,600 |
| 2020/11/18 | 11,390.0 | 11,500.0 | 11,350.0 | 11,500.0 | 11,500.0 | 103,300 |
| 2020/11/17 | 11,350.0 | 11,380.0 | 11,260.0 | 11,370.0 | 11,370.0 | 87,800 |
| 2020/11/16 | 11,400.0 | 11,470.0 | 11,310.0 | 11,410.0 | 11,410.0 | 119,900 |
| 2020/11/13 | 11,300.0 | 11,360.0 | 11,230.0 | 11,290.0 | 11,290.0 | 131,600 |
| 2020/11/12 | 11,200.0 | 11,380.0 | 11,190.0 | 11,340.0 | 11,340.0 | 155,700 |
| 2020/11/11 | 11,170.0 | 11,290.0 | 11,070.0 | 11,150.0 | 11,150.0 | 200,600 |
| 2020/11/10 | 11,090.0 | 11,210.0 | 10,920.0 | 10,940.0 | 10,940.0 | 168,600 |
| 2020/11/09 | 10,990.0 | 11,180.0 | 10,960.0 | 11,120.0 | 11,120.0 | 161,600 |
| 2020/11/06 | 10,800.0 | 10,880.0 | 10,710.0 | 10,830.0 | 10,830.0 | 120,900 |
| 2020/11/05 | 10,600.0 | 10,790.0 | 10,580.0 | 10,740.0 | 10,740.0 | 156,500 |
| 2020/11/04 | 10,600.0 | 10,600.0 | 10,410.0 | 10,480.0 | 10,480.0 | 100,600 |
| 2020/11/02 | 10,250.0 | 10,510.0 | 10,180.0 | 10,460.0 | 10,460.0 | 128,900 |
| 2020/10/30 | 10,360.0 | 10,410.0 | 10,160.0 | 10,170.0 | 10,170.0 | 216,900 |
| 2020/10/29 | 10,200.0 | 10,400.0 | 10,200.0 | 10,400.0 | 10,400.0 | 202,000 |
| 2020/10/28 | 10,080.0 | 10,370.0 | 10,080.0 | 10,300.0 | 10,300.0 | 316,800 |
| 2020/10/27 | 9,850.0 | 9,860.0 | 9,680.0 | 9,780.0 | 9,780.0 | 165,400 |
| 2020/10/26 | 9,960.0 | 9,960.0 | 9,700.0 | 9,750.0 | 9,750.0 | 136,000 |
| 2020/10/23 | 10,130.0 | 10,140.0 | 9,950.0 | 9,950.0 | 9,950.0 | 107,600 |
| 2020/10/22 | 10,220.0 | 10,250.0 | 10,150.0 | 10,190.0 | 10,190.0 | 139,500 |
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。
