5,146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) |
|---|---|---|---|---|---|---|
| 2019/11/28 | 9,040.0 | 9,040.0 | 8,940.0 | 8,980.0 | 8,980.0 | 80,300 |
| 2019/11/27 | 8,920.0 | 9,070.0 | 8,860.0 | 9,030.0 | 9,030.0 | 123,800 |
| 2019/11/26 | 8,950.0 | 8,980.0 | 8,890.0 | 8,890.0 | 8,890.0 | 121,600 |
| 2019/11/25 | 8,800.0 | 8,900.0 | 8,790.0 | 8,900.0 | 8,900.0 | 95,400 |
| 2019/11/22 | 8,800.0 | 8,830.0 | 8,760.0 | 8,760.0 | 8,760.0 | 92,300 |
| 2019/11/21 | 8,810.0 | 8,860.0 | 8,710.0 | 8,860.0 | 8,860.0 | 88,800 |
| 2019/11/20 | 8,790.0 | 8,830.0 | 8,730.0 | 8,810.0 | 8,810.0 | 96,000 |
| 2019/11/19 | 8,800.0 | 8,890.0 | 8,770.0 | 8,810.0 | 8,810.0 | 87,700 |
| 2019/11/18 | 8,660.0 | 8,750.0 | 8,660.0 | 8,740.0 | 8,740.0 | 79,200 |
| 2019/11/15 | 8,690.0 | 8,690.0 | 8,580.0 | 8,610.0 | 8,610.0 | 100,900 |
| 2019/11/14 | 8,740.0 | 8,810.0 | 8,640.0 | 8,660.0 | 8,660.0 | 77,300 |
| 2019/11/13 | 8,820.0 | 8,870.0 | 8,740.0 | 8,740.0 | 8,740.0 | 63,500 |
| 2019/11/12 | 8,870.0 | 8,900.0 | 8,760.0 | 8,820.0 | 8,820.0 | 88,400 |
| 2019/11/11 | 8,900.0 | 8,940.0 | 8,840.0 | 8,890.0 | 8,890.0 | 103,400 |
| 2019/11/08 | 8,800.0 | 8,840.0 | 8,710.0 | 8,810.0 | 8,810.0 | 162,300 |
| 2019/11/07 | 8,750.0 | 8,800.0 | 8,680.0 | 8,790.0 | 8,790.0 | 94,100 |
| 2019/11/06 | 8,730.0 | 8,770.0 | 8,640.0 | 8,660.0 | 8,660.0 | 110,500 |
| 2019/11/05 | 8,740.0 | 8,740.0 | 8,630.0 | 8,710.0 | 8,710.0 | 141,600 |
| 2019/11/01 | 8,630.0 | 8,700.0 | 8,510.0 | 8,690.0 | 8,690.0 | 113,900 |
| 2019/10/31 | 8,740.0 | 8,770.0 | 8,450.0 | 8,690.0 | 8,690.0 | 325,900 |
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。
