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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 7,110.0 | 7,510.0 | 7,060.0 | 7,460.0 | 7,460.0 | 284,100 |
| 2018/12/26 | 6,640.0 | 6,870.0 | 6,590.0 | 6,700.0 | 6,700.0 | 246,400 |
| 2018/12/25 | 7,100.0 | 7,120.0 | 6,550.0 | 6,570.0 | 6,570.0 | 447,000 |
| 2018/12/21 | 7,340.0 | 7,340.0 | 7,120.0 | 7,210.0 | 7,210.0 | 241,000 |
| 2018/12/20 | 7,540.0 | 7,570.0 | 7,260.0 | 7,330.0 | 7,330.0 | 182,800 |
| 2018/12/19 | 7,420.0 | 7,570.0 | 7,330.0 | 7,570.0 | 7,570.0 | 187,600 |
| 2018/12/18 | 7,450.0 | 7,500.0 | 7,340.0 | 7,390.0 | 7,390.0 | 185,900 |
| 2018/12/17 | 7,560.0 | 7,580.0 | 7,410.0 | 7,540.0 | 7,540.0 | 108,700 |
| 2018/12/14 | 7,640.0 | 7,710.0 | 7,520.0 | 7,530.0 | 7,530.0 | 202,200 |
| 2018/12/13 | 7,700.0 | 7,710.0 | 7,540.0 | 7,650.0 | 7,650.0 | 155,400 |
| 2018/12/12 | 7,440.0 | 7,690.0 | 7,440.0 | 7,680.0 | 7,680.0 | 172,400 |
| 2018/12/11 | 7,390.0 | 7,410.0 | 7,320.0 | 7,380.0 | 7,380.0 | 123,100 |
| 2018/12/10 | 7,490.0 | 7,520.0 | 7,320.0 | 7,370.0 | 7,370.0 | 155,400 |
| 2018/12/07 | 7,510.0 | 7,650.0 | 7,470.0 | 7,640.0 | 7,640.0 | 146,500 |
| 2018/12/06 | 7,650.0 | 7,710.0 | 7,410.0 | 7,460.0 | 7,460.0 | 177,500 |
| 2018/12/05 | 7,610.0 | 7,740.0 | 7,550.0 | 7,730.0 | 7,730.0 | 125,400 |
| 2018/12/04 | 7,910.0 | 7,960.0 | 7,730.0 | 7,740.0 | 7,740.0 | 189,100 |
| 2018/12/03 | 7,960.0 | 8,030.0 | 7,920.0 | 7,980.0 | 7,980.0 | 184,100 |
| 2018/11/30 | 7,650.0 | 7,980.0 | 7,600.0 | 7,900.0 | 7,900.0 | 359,900 |
| 2018/11/29 | 7,680.0 | 7,710.0 | 7,600.0 | 7,620.0 | 7,620.0 | 135,700 |
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。
