5,148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) |
|---|---|---|---|---|---|---|
| 2020/07/28 | 9,160.0 | 9,160.0 | 9,040.0 | 9,050.0 | 9,050.0 | 97,500 |
| 2020/07/27 | 8,990.0 | 9,130.0 | 8,980.0 | 9,100.0 | 9,100.0 | 100,900 |
| 2020/07/22 | 9,170.0 | 9,220.0 | 9,050.0 | 9,050.0 | 9,050.0 | 188,100 |
| 2020/07/21 | 9,190.0 | 9,310.0 | 9,140.0 | 9,230.0 | 9,230.0 | 158,600 |
| 2020/07/20 | 9,190.0 | 9,210.0 | 9,070.0 | 9,130.0 | 9,130.0 | 130,800 |
| 2020/07/17 | 9,190.0 | 9,260.0 | 9,130.0 | 9,150.0 | 9,150.0 | 146,000 |
| 2020/07/16 | 9,310.0 | 9,330.0 | 9,130.0 | 9,130.0 | 9,130.0 | 171,300 |
| 2020/07/15 | 9,370.0 | 9,470.0 | 9,320.0 | 9,450.0 | 9,450.0 | 250,600 |
| 2020/07/14 | 9,370.0 | 9,420.0 | 9,290.0 | 9,330.0 | 9,330.0 | 164,800 |
| 2020/07/13 | 9,380.0 | 9,460.0 | 9,290.0 | 9,370.0 | 9,370.0 | 432,300 |
| 2020/07/10 | 9,510.0 | 9,590.0 | 9,410.0 | 9,410.0 | 9,410.0 | 222,900 |
| 2020/07/09 | 9,460.0 | 9,510.0 | 9,310.0 | 9,470.0 | 9,470.0 | 162,100 |
| 2020/07/08 | 9,570.0 | 9,680.0 | 9,460.0 | 9,460.0 | 9,460.0 | 177,800 |
| 2020/07/07 | 9,550.0 | 9,600.0 | 9,450.0 | 9,570.0 | 9,570.0 | 141,900 |
| 2020/07/06 | 9,580.0 | 9,640.0 | 9,510.0 | 9,530.0 | 9,530.0 | 168,400 |
| 2020/07/03 | 9,520.0 | 9,580.0 | 9,460.0 | 9,580.0 | 9,580.0 | 124,600 |
| 2020/07/02 | 9,390.0 | 9,520.0 | 9,350.0 | 9,460.0 | 9,460.0 | 165,500 |
| 2020/07/01 | 9,620.0 | 9,620.0 | 9,310.0 | 9,330.0 | 9,330.0 | 216,700 |
| 2020/06/30 | 9,510.0 | 9,550.0 | 9,420.0 | 9,480.0 | 9,480.0 | 185,900 |
| 2020/06/29 | 9,600.0 | 9,640.0 | 9,510.0 | 9,510.0 | 9,510.0 | 314,300 |
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。
