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) |
|---|---|---|---|---|---|---|
| 2020/10/21 | 10,310.0 | 10,400.0 | 10,250.0 | 10,260.0 | 10,260.0 | 108,500 |
| 2020/10/20 | 10,500.0 | 10,500.0 | 10,330.0 | 10,350.0 | 10,350.0 | 143,600 |
| 2020/10/19 | 10,510.0 | 10,520.0 | 10,410.0 | 10,440.0 | 10,440.0 | 114,000 |
| 2020/10/16 | 10,420.0 | 10,460.0 | 10,350.0 | 10,350.0 | 10,350.0 | 86,100 |
| 2020/10/15 | 10,440.0 | 10,640.0 | 10,390.0 | 10,430.0 | 10,430.0 | 85,800 |
| 2020/10/14 | 10,450.0 | 10,630.0 | 10,440.0 | 10,550.0 | 10,550.0 | 90,200 |
| 2020/10/13 | 10,510.0 | 10,580.0 | 10,450.0 | 10,470.0 | 10,470.0 | 81,100 |
| 2020/10/12 | 10,540.0 | 10,610.0 | 10,460.0 | 10,510.0 | 10,510.0 | 102,100 |
| 2020/10/09 | 10,470.0 | 10,540.0 | 10,440.0 | 10,500.0 | 10,500.0 | 102,200 |
| 2020/10/08 | 10,430.0 | 10,480.0 | 10,320.0 | 10,420.0 | 10,420.0 | 126,600 |
| 2020/10/07 | 10,360.0 | 10,380.0 | 10,290.0 | 10,320.0 | 10,320.0 | 125,400 |
| 2020/10/06 | 10,270.0 | 10,400.0 | 10,240.0 | 10,390.0 | 10,390.0 | 162,200 |
| 2020/10/05 | 10,090.0 | 10,310.0 | 10,080.0 | 10,250.0 | 10,250.0 | 132,200 |
| 2020/10/02 | 10,150.0 | 10,200.0 | 9,940.0 | 9,970.0 | 9,970.0 | 259,000 |
| 2020/09/30 | 10,360.0 | 10,410.0 | 10,150.0 | 10,170.0 | 10,170.0 | 170,800 |
| 2020/09/29 | 10,290.0 | 10,360.0 | 10,130.0 | 10,310.0 | 10,310.0 | 126,800 |
| 2020/09/28 | 10,220.0 | 10,370.0 | 10,220.0 | 10,370.0 | 10,370.0 | 224,700 |
| 2020/09/25 | 10,160.0 | 10,190.0 | 10,070.0 | 10,100.0 | 10,100.0 | 165,600 |
| 2020/09/24 | 10,080.0 | 10,170.0 | 10,040.0 | 10,070.0 | 10,070.0 | 174,300 |
| 2020/09/23 | 10,250.0 | 10,280.0 | 10,070.0 | 10,100.0 | 10,100.0 | 200,100 |
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。
