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) |
|---|---|---|---|---|---|---|
| 2020/09/18 | 9,980.0 | 10,090.0 | 9,910.0 | 10,070.0 | 10,070.0 | 247,700 |
| 2020/09/17 | 9,930.0 | 9,990.0 | 9,870.0 | 9,930.0 | 9,930.0 | 142,600 |
| 2020/09/16 | 9,850.0 | 9,910.0 | 9,790.0 | 9,840.0 | 9,840.0 | 100,000 |
| 2020/09/15 | 9,900.0 | 9,940.0 | 9,730.0 | 9,790.0 | 9,790.0 | 121,000 |
| 2020/09/14 | 9,830.0 | 9,980.0 | 9,830.0 | 9,970.0 | 9,970.0 | 135,300 |
| 2020/09/11 | 9,800.0 | 9,800.0 | 9,660.0 | 9,790.0 | 9,790.0 | 133,700 |
| 2020/09/10 | 9,670.0 | 9,780.0 | 9,630.0 | 9,650.0 | 9,650.0 | 156,400 |
| 2020/09/09 | 9,390.0 | 9,610.0 | 9,390.0 | 9,540.0 | 9,540.0 | 228,200 |
| 2020/09/08 | 9,300.0 | 9,490.0 | 9,300.0 | 9,480.0 | 9,480.0 | 148,500 |
| 2020/09/07 | 9,460.0 | 9,530.0 | 9,350.0 | 9,370.0 | 9,370.0 | 128,400 |
| 2020/09/04 | 9,590.0 | 9,650.0 | 9,520.0 | 9,530.0 | 9,530.0 | 104,200 |
| 2020/09/03 | 9,730.0 | 9,740.0 | 9,600.0 | 9,660.0 | 9,660.0 | 82,200 |
| 2020/09/02 | 9,560.0 | 9,680.0 | 9,560.0 | 9,680.0 | 9,680.0 | 134,700 |
| 2020/09/01 | 9,470.0 | 9,600.0 | 9,470.0 | 9,570.0 | 9,570.0 | 127,900 |
| 2020/08/31 | 9,410.0 | 9,580.0 | 9,400.0 | 9,440.0 | 9,440.0 | 153,700 |
| 2020/08/28 | 9,400.0 | 9,510.0 | 9,260.0 | 9,370.0 | 9,370.0 | 155,800 |
| 2020/08/27 | 9,450.0 | 9,480.0 | 9,360.0 | 9,390.0 | 9,390.0 | 127,800 |
| 2020/08/26 | 9,350.0 | 9,410.0 | 9,330.0 | 9,360.0 | 9,360.0 | 116,500 |
| 2020/08/25 | 9,420.0 | 9,520.0 | 9,390.0 | 9,410.0 | 9,410.0 | 92,100 |
| 2020/08/24 | 9,390.0 | 9,490.0 | 9,330.0 | 9,400.0 | 9,400.0 | 92,200 |
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。
