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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 7,940.0 | 7,940.0 | 7,750.0 | 7,850.0 | 7,850.0 | 233,900 |
| 2020/02/27 | 8,290.0 | 8,310.0 | 8,010.0 | 8,090.0 | 8,090.0 | 192,900 |
| 2020/02/26 | 8,270.0 | 8,440.0 | 8,230.0 | 8,370.0 | 8,370.0 | 195,800 |
| 2020/02/25 | 8,180.0 | 8,390.0 | 8,170.0 | 8,330.0 | 8,330.0 | 214,600 |
| 2020/02/21 | 8,510.0 | 8,610.0 | 8,500.0 | 8,500.0 | 8,500.0 | 81,700 |
| 2020/02/20 | 8,630.0 | 8,660.0 | 8,550.0 | 8,570.0 | 8,570.0 | 64,000 |
| 2020/02/19 | 8,590.0 | 8,660.0 | 8,590.0 | 8,610.0 | 8,610.0 | 73,100 |
| 2020/02/18 | 8,660.0 | 8,660.0 | 8,530.0 | 8,570.0 | 8,570.0 | 82,400 |
| 2020/02/17 | 8,770.0 | 8,770.0 | 8,670.0 | 8,720.0 | 8,720.0 | 73,600 |
| 2020/02/14 | 8,810.0 | 8,920.0 | 8,780.0 | 8,840.0 | 8,840.0 | 105,500 |
| 2020/02/13 | 8,830.0 | 8,930.0 | 8,790.0 | 8,890.0 | 8,890.0 | 106,100 |
| 2020/02/12 | 8,940.0 | 8,970.0 | 8,790.0 | 8,860.0 | 8,860.0 | 115,700 |
| 2020/02/10 | 9,050.0 | 9,090.0 | 8,940.0 | 8,980.0 | 8,980.0 | 114,700 |
| 2020/02/07 | 9,130.0 | 9,270.0 | 9,120.0 | 9,140.0 | 9,140.0 | 159,000 |
| 2020/02/06 | 8,940.0 | 9,060.0 | 8,840.0 | 9,020.0 | 9,020.0 | 177,300 |
| 2020/02/05 | 8,750.0 | 8,830.0 | 8,700.0 | 8,810.0 | 8,810.0 | 95,700 |
| 2020/02/04 | 8,500.0 | 8,730.0 | 8,450.0 | 8,690.0 | 8,690.0 | 227,000 |
| 2020/02/03 | 8,600.0 | 8,750.0 | 8,540.0 | 8,550.0 | 8,550.0 | 248,900 |
| 2020/01/31 | 8,940.0 | 9,040.0 | 8,880.0 | 8,890.0 | 8,890.0 | 159,000 |
| 2020/01/30 | 8,880.0 | 8,920.0 | 8,820.0 | 8,880.0 | 8,880.0 | 128,100 |
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。
