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) |
|---|---|---|---|---|---|---|
| 2020/04/27 | 11,210.0 | 11,250.0 | 10,940.0 | 11,070.0 | 11,070.0 | 174,600 |
| 2020/04/24 | 11,130.0 | 11,220.0 | 10,980.0 | 11,180.0 | 11,180.0 | 213,000 |
| 2020/04/23 | 11,130.0 | 11,140.0 | 10,920.0 | 11,050.0 | 11,050.0 | 182,400 |
| 2020/04/22 | 10,930.0 | 11,140.0 | 10,900.0 | 11,040.0 | 11,040.0 | 238,900 |
| 2020/04/21 | 10,730.0 | 10,990.0 | 10,690.0 | 10,950.0 | 10,950.0 | 193,600 |
| 2020/04/20 | 10,540.0 | 10,740.0 | 10,520.0 | 10,610.0 | 10,610.0 | 158,400 |
| 2020/04/17 | 10,630.0 | 10,910.0 | 10,610.0 | 10,840.0 | 10,840.0 | 278,100 |
| 2020/04/16 | 10,850.0 | 10,960.0 | 10,610.0 | 10,660.0 | 10,660.0 | 354,800 |
| 2020/04/15 | 10,800.0 | 10,940.0 | 10,580.0 | 10,800.0 | 10,800.0 | 247,500 |
| 2020/04/14 | 10,400.0 | 10,530.0 | 10,330.0 | 10,520.0 | 10,520.0 | 187,200 |
| 2020/04/13 | 10,300.0 | 10,470.0 | 10,200.0 | 10,440.0 | 10,440.0 | 140,300 |
| 2020/04/10 | 10,490.0 | 10,490.0 | 10,190.0 | 10,350.0 | 10,350.0 | 179,600 |
| 2020/04/09 | 10,630.0 | 10,690.0 | 10,120.0 | 10,380.0 | 10,380.0 | 273,500 |
| 2020/04/08 | 10,380.0 | 10,940.0 | 10,370.0 | 10,840.0 | 10,840.0 | 341,200 |
| 2020/04/07 | 10,270.0 | 10,580.0 | 10,190.0 | 10,350.0 | 10,350.0 | 238,700 |
| 2020/04/06 | 10,240.0 | 10,480.0 | 10,220.0 | 10,360.0 | 10,360.0 | 214,000 |
| 2020/04/03 | 10,000.0 | 10,420.0 | 10,000.0 | 10,140.0 | 10,140.0 | 269,400 |
| 2020/04/02 | 9,860.0 | 10,190.0 | 9,820.0 | 10,030.0 | 10,030.0 | 244,100 |
| 2020/04/01 | 9,930.0 | 10,040.0 | 9,710.0 | 9,730.0 | 9,730.0 | 219,800 |
| 2020/03/31 | 10,230.0 | 10,270.0 | 9,960.0 | 10,000.0 | 10,000.0 | 339,800 |
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。
