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) |
|---|---|---|---|---|---|---|
| 2020/03/30 | 10,040.0 | 10,240.0 | 9,930.0 | 10,240.0 | 10,240.0 | 358,200 |
| 2020/03/27 | 9,800.0 | 10,190.0 | 9,720.0 | 10,110.0 | 10,110.0 | 522,400 |
| 2020/03/26 | 9,090.0 | 9,650.0 | 9,010.0 | 9,500.0 | 9,500.0 | 336,700 |
| 2020/03/25 | 9,200.0 | 9,270.0 | 8,890.0 | 9,040.0 | 9,040.0 | 353,200 |
| 2020/03/24 | 10,040.0 | 10,160.0 | 8,920.0 | 9,050.0 | 9,050.0 | 541,900 |
| 2020/03/23 | 10,010.0 | 10,180.0 | 9,460.0 | 9,990.0 | 9,990.0 | 576,000 |
| 2020/03/19 | 9,020.0 | 9,700.0 | 9,000.0 | 9,680.0 | 9,680.0 | 468,200 |
| 2020/03/18 | 8,500.0 | 9,090.0 | 8,420.0 | 8,720.0 | 8,720.0 | 333,800 |
| 2020/03/17 | 7,500.0 | 8,340.0 | 7,430.0 | 8,260.0 | 8,260.0 | 439,400 |
| 2020/03/16 | 7,650.0 | 7,970.0 | 7,500.0 | 7,580.0 | 7,580.0 | 204,700 |
| 2020/03/13 | 7,480.0 | 7,870.0 | 7,220.0 | 7,710.0 | 7,710.0 | 369,800 |
| 2020/03/12 | 8,030.0 | 8,180.0 | 7,830.0 | 7,930.0 | 7,930.0 | 348,000 |
| 2020/03/11 | 8,100.0 | 8,340.0 | 8,090.0 | 8,120.0 | 8,120.0 | 214,700 |
| 2020/03/10 | 7,830.0 | 8,260.0 | 7,770.0 | 8,180.0 | 8,180.0 | 318,000 |
| 2020/03/09 | 7,810.0 | 7,870.0 | 7,730.0 | 7,840.0 | 7,840.0 | 181,900 |
| 2020/03/06 | 7,940.0 | 8,050.0 | 7,930.0 | 7,960.0 | 7,960.0 | 124,900 |
| 2020/03/05 | 8,090.0 | 8,130.0 | 7,980.0 | 8,100.0 | 8,100.0 | 135,300 |
| 2020/03/04 | 7,690.0 | 8,080.0 | 7,650.0 | 7,900.0 | 7,900.0 | 170,800 |
| 2020/03/03 | 8,050.0 | 8,120.0 | 7,840.0 | 7,840.0 | 7,840.0 | 209,400 |
| 2020/03/02 | 7,700.0 | 8,050.0 | 7,670.0 | 8,030.0 | 8,030.0 | 242,700 |
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。
