5,137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) |
|---|---|---|---|---|---|---|
| 2019/10/04 | 8,290.0 | 8,300.0 | 8,180.0 | 8,280.0 | 8,280.0 | 89,700 |
| 2019/10/03 | 8,290.0 | 8,330.0 | 8,230.0 | 8,290.0 | 8,290.0 | 111,800 |
| 2019/10/02 | 8,330.0 | 8,570.0 | 8,310.0 | 8,530.0 | 8,530.0 | 163,700 |
| 2019/10/01 | 8,280.0 | 8,390.0 | 8,260.0 | 8,290.0 | 8,290.0 | 116,900 |
| 2019/09/30 | 8,230.0 | 8,280.0 | 8,160.0 | 8,220.0 | 8,220.0 | 160,100 |
| 2019/09/27 | 8,570.0 | 8,570.0 | 8,300.0 | 8,410.0 | 8,410.0 | 128,300 |
| 2019/09/26 | 8,600.0 | 8,600.0 | 8,410.0 | 8,450.0 | 8,450.0 | 123,300 |
| 2019/09/25 | 8,560.0 | 8,600.0 | 8,430.0 | 8,490.0 | 8,490.0 | 128,500 |
| 2019/09/24 | 8,420.0 | 8,570.0 | 8,420.0 | 8,500.0 | 8,500.0 | 111,200 |
| 2019/09/20 | 8,440.0 | 8,470.0 | 8,390.0 | 8,440.0 | 8,440.0 | 137,200 |
| 2019/09/19 | 8,400.0 | 8,440.0 | 8,300.0 | 8,400.0 | 8,400.0 | 112,900 |
| 2019/09/18 | 8,270.0 | 8,390.0 | 8,270.0 | 8,350.0 | 8,350.0 | 102,700 |
| 2019/09/17 | 8,330.0 | 8,350.0 | 8,190.0 | 8,260.0 | 8,260.0 | 149,700 |
| 2019/09/13 | 8,150.0 | 8,320.0 | 8,090.0 | 8,310.0 | 8,310.0 | 216,300 |
| 2019/09/12 | 7,980.0 | 8,100.0 | 7,920.0 | 8,070.0 | 8,070.0 | 128,100 |
| 2019/09/11 | 7,820.0 | 8,000.0 | 7,780.0 | 8,000.0 | 8,000.0 | 155,700 |
| 2019/09/10 | 8,120.0 | 8,120.0 | 7,850.0 | 7,880.0 | 7,880.0 | 208,100 |
| 2019/09/09 | 7,940.0 | 8,160.0 | 7,930.0 | 8,160.0 | 8,160.0 | 182,500 |
| 2019/09/06 | 7,900.0 | 7,940.0 | 7,820.0 | 7,890.0 | 7,890.0 | 176,200 |
| 2019/09/05 | 7,880.0 | 7,910.0 | 7,850.0 | 7,850.0 | 7,850.0 | 122,300 |
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。
