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) |
|---|---|---|---|---|---|---|
| 2020/10/02 | 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 |
| 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 |
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。
