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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 8,880.0 | 8,920.0 | 8,820.0 | 8,880.0 | 8,880.0 | 128,100 |
| 2020/01/29 | 8,850.0 | 8,880.0 | 8,740.0 | 8,880.0 | 8,880.0 | 113,100 |
| 2020/01/28 | 8,780.0 | 8,880.0 | 8,660.0 | 8,870.0 | 8,870.0 | 182,100 |
| 2020/01/27 | 8,990.0 | 8,990.0 | 8,850.0 | 8,860.0 | 8,860.0 | 213,100 |
| 2020/01/24 | 9,250.0 | 9,270.0 | 9,180.0 | 9,190.0 | 9,190.0 | 90,100 |
| 2020/01/23 | 9,150.0 | 9,240.0 | 9,140.0 | 9,190.0 | 9,190.0 | 89,800 |
| 2020/01/22 | 9,090.0 | 9,240.0 | 9,090.0 | 9,230.0 | 9,230.0 | 89,700 |
| 2020/01/21 | 9,280.0 | 9,280.0 | 9,080.0 | 9,110.0 | 9,110.0 | 141,600 |
| 2020/01/20 | 9,240.0 | 9,390.0 | 9,240.0 | 9,290.0 | 9,290.0 | 84,900 |
| 2020/01/17 | 9,280.0 | 9,320.0 | 9,210.0 | 9,250.0 | 9,250.0 | 77,900 |
| 2020/01/16 | 9,300.0 | 9,340.0 | 9,220.0 | 9,280.0 | 9,280.0 | 87,900 |
| 2020/01/15 | 9,270.0 | 9,280.0 | 9,220.0 | 9,260.0 | 9,260.0 | 65,400 |
| 2020/01/14 | 9,270.0 | 9,280.0 | 9,200.0 | 9,270.0 | 9,270.0 | 101,000 |
| 2020/01/10 | 9,150.0 | 9,220.0 | 9,120.0 | 9,210.0 | 9,210.0 | 67,000 |
| 2020/01/09 | 9,150.0 | 9,210.0 | 9,070.0 | 9,140.0 | 9,140.0 | 94,800 |
| 2020/01/08 | 9,050.0 | 9,100.0 | 8,940.0 | 9,050.0 | 9,050.0 | 139,100 |
| 2020/01/07 | 9,110.0 | 9,280.0 | 9,110.0 | 9,200.0 | 9,200.0 | 110,400 |
| 2020/01/06 | 8,970.0 | 9,120.0 | 8,890.0 | 9,110.0 | 9,110.0 | 148,900 |
| 2019/12/30 | 9,350.0 | 9,350.0 | 9,260.0 | 9,270.0 | 9,270.0 | 66,300 |
| 2019/12/27 | 9,350.0 | 9,380.0 | 9,260.0 | 9,330.0 | 9,330.0 | 104,700 |
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。
