5,139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) |
|---|---|---|---|---|---|---|
| 2020/12/01 | 12,630.0 | 12,700.0 | 12,450.0 | 12,610.0 | 12,610.0 | 131,800 |
| 2020/11/30 | 12,500.0 | 12,640.0 | 12,430.0 | 12,550.0 | 12,550.0 | 287,100 |
| 2020/11/27 | 12,340.0 | 12,490.0 | 12,280.0 | 12,420.0 | 12,420.0 | 171,700 |
| 2020/11/26 | 12,020.0 | 12,230.0 | 12,020.0 | 12,220.0 | 12,220.0 | 78,500 |
| 2020/11/25 | 12,090.0 | 12,180.0 | 12,000.0 | 12,050.0 | 12,050.0 | 121,200 |
| 2020/11/24 | 11,890.0 | 11,960.0 | 11,800.0 | 11,920.0 | 11,920.0 | 143,400 |
| 2020/11/20 | 11,590.0 | 11,660.0 | 11,490.0 | 11,640.0 | 11,640.0 | 78,700 |
| 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 |
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。
