5,147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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 9,710.0 | 9,790.0 | 9,600.0 | 9,600.0 | 9,600.0 | 666,800 |
| 2020/05/28 | 9,640.0 | 9,700.0 | 9,560.0 | 9,680.0 | 9,680.0 | 279,900 |
| 2020/05/27 | 9,570.0 | 9,630.0 | 9,450.0 | 9,570.0 | 9,570.0 | 279,100 |
| 2020/05/26 | 9,650.0 | 9,650.0 | 9,420.0 | 9,570.0 | 9,570.0 | 256,400 |
| 2020/05/25 | 9,690.0 | 9,690.0 | 9,450.0 | 9,590.0 | 9,590.0 | 184,900 |
| 2020/05/22 | 9,650.0 | 9,730.0 | 9,530.0 | 9,580.0 | 9,580.0 | 173,300 |
| 2020/05/21 | 9,760.0 | 9,830.0 | 9,660.0 | 9,690.0 | 9,690.0 | 269,600 |
| 2020/05/20 | 9,710.0 | 9,840.0 | 9,660.0 | 9,730.0 | 9,730.0 | 189,600 |
| 2020/05/19 | 9,710.0 | 9,800.0 | 9,600.0 | 9,690.0 | 9,690.0 | 210,700 |
| 2020/05/18 | 9,790.0 | 9,820.0 | 9,690.0 | 9,780.0 | 9,780.0 | 195,300 |
| 2020/05/15 | 9,750.0 | 9,910.0 | 9,720.0 | 9,800.0 | 9,800.0 | 211,200 |
| 2020/05/14 | 9,880.0 | 9,960.0 | 9,810.0 | 9,810.0 | 9,810.0 | 163,700 |
| 2020/05/13 | 9,730.0 | 9,870.0 | 9,660.0 | 9,840.0 | 9,840.0 | 211,400 |
| 2020/05/12 | 9,780.0 | 9,890.0 | 9,620.0 | 9,820.0 | 9,820.0 | 333,500 |
| 2020/05/11 | 9,930.0 | 9,980.0 | 9,650.0 | 9,720.0 | 9,720.0 | 329,500 |
| 2020/05/08 | 10,120.0 | 10,250.0 | 9,960.0 | 9,980.0 | 9,980.0 | 347,300 |
| 2020/05/07 | 9,960.0 | 10,050.0 | 9,920.0 | 10,000.0 | 10,000.0 | 219,300 |
| 2020/05/01 | 10,000.0 | 10,200.0 | 9,970.0 | 10,090.0 | 10,090.0 | 359,300 |
| 2020/04/30 | 10,000.0 | 10,200.0 | 9,770.0 | 9,940.0 | 9,940.0 | 499,400 |
| 2020/04/28 | 10,900.0 | 10,910.0 | 10,630.0 | 10,900.0 | 10,900.0 | 244,000 |
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。
