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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 7,550.0 | 7,630.0 | 7,510.0 | 7,610.0 | 7,610.0 | 146,700 |
| 2018/11/27 | 7,490.0 | 7,560.0 | 7,360.0 | 7,520.0 | 7,520.0 | 168,800 |
| 2018/11/26 | 7,430.0 | 7,560.0 | 7,380.0 | 7,520.0 | 7,520.0 | 133,500 |
| 2018/11/22 | 7,150.0 | 7,450.0 | 7,100.0 | 7,450.0 | 7,450.0 | 218,400 |
| 2018/11/21 | 7,330.0 | 7,330.0 | 7,170.0 | 7,280.0 | 7,280.0 | 114,700 |
| 2018/11/20 | 7,480.0 | 7,490.0 | 7,290.0 | 7,330.0 | 7,330.0 | 116,700 |
| 2018/11/19 | 7,400.0 | 7,570.0 | 7,390.0 | 7,540.0 | 7,540.0 | 148,700 |
| 2018/11/16 | 7,430.0 | 7,450.0 | 7,290.0 | 7,370.0 | 7,370.0 | 118,700 |
| 2018/11/15 | 7,310.0 | 7,500.0 | 7,280.0 | 7,480.0 | 7,480.0 | 88,400 |
| 2018/11/14 | 7,450.0 | 7,540.0 | 7,390.0 | 7,400.0 | 7,400.0 | 165,900 |
| 2018/11/13 | 7,250.0 | 7,370.0 | 7,140.0 | 7,360.0 | 7,360.0 | 211,700 |
| 2018/11/12 | 7,360.0 | 7,490.0 | 7,330.0 | 7,360.0 | 7,360.0 | 132,700 |
| 2018/11/09 | 7,590.0 | 7,590.0 | 7,360.0 | 7,360.0 | 7,360.0 | 162,300 |
| 2018/11/08 | 7,530.0 | 7,610.0 | 7,470.0 | 7,590.0 | 7,590.0 | 139,200 |
| 2018/11/07 | 7,460.0 | 7,520.0 | 7,380.0 | 7,420.0 | 7,420.0 | 147,300 |
| 2018/11/06 | 7,390.0 | 7,430.0 | 7,340.0 | 7,370.0 | 7,370.0 | 109,700 |
| 2018/11/05 | 7,390.0 | 7,410.0 | 7,270.0 | 7,290.0 | 7,290.0 | 145,200 |
| 2018/11/02 | 7,280.0 | 7,520.0 | 7,240.0 | 7,500.0 | 7,500.0 | 202,100 |
| 2018/11/01 | 7,410.0 | 7,480.0 | 7,230.0 | 7,260.0 | 7,260.0 | 149,000 |
| 2018/10/31 | 7,070.0 | 7,430.0 | 7,050.0 | 7,400.0 | 7,400.0 | 287,400 |
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。
