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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 8,800.0 | 8,800.0 | 8,380.0 | 8,440.0 | 8,440.0 | 444,800 |
| 2018/08/01 | 9,200.0 | 9,310.0 | 8,800.0 | 8,800.0 | 8,800.0 | 481,200 |
| 2018/07/31 | 9,440.0 | 9,500.0 | 9,260.0 | 9,310.0 | 9,310.0 | 253,500 |
| 2018/07/30 | 9,550.0 | 9,600.0 | 9,460.0 | 9,570.0 | 9,570.0 | 132,000 |
| 2018/07/27 | 9,540.0 | 9,610.0 | 9,480.0 | 9,600.0 | 9,600.0 | 146,800 |
| 2018/07/26 | 9,510.0 | 9,560.0 | 9,440.0 | 9,500.0 | 9,500.0 | 157,500 |
| 2018/07/25 | 9,530.0 | 9,530.0 | 9,350.0 | 9,470.0 | 9,470.0 | 150,900 |
| 2018/07/24 | 9,640.0 | 9,640.0 | 9,470.0 | 9,500.0 | 9,500.0 | 122,800 |
| 2018/07/23 | 9,570.0 | 9,620.0 | 9,450.0 | 9,540.0 | 9,540.0 | 191,700 |
| 2018/07/20 | 9,720.0 | 9,820.0 | 9,620.0 | 9,670.0 | 9,670.0 | 149,300 |
| 2018/07/19 | 9,970.0 | 10,030.0 | 9,690.0 | 9,720.0 | 9,720.0 | 237,200 |
| 2018/07/18 | 10,210.0 | 10,250.0 | 10,040.0 | 10,070.0 | 10,070.0 | 142,000 |
| 2018/07/17 | 10,000.0 | 10,190.0 | 9,930.0 | 10,160.0 | 10,160.0 | 204,000 |
| 2018/07/13 | 9,820.0 | 9,980.0 | 9,730.0 | 9,960.0 | 9,960.0 | 209,000 |
| 2018/07/12 | 9,670.0 | 9,830.0 | 9,630.0 | 9,770.0 | 9,770.0 | 213,900 |
| 2018/07/11 | 9,480.0 | 9,650.0 | 9,450.0 | 9,620.0 | 9,620.0 | 123,200 |
| 2018/07/10 | 9,640.0 | 9,650.0 | 9,470.0 | 9,510.0 | 9,510.0 | 201,800 |
| 2018/07/09 | 9,340.0 | 9,600.0 | 9,280.0 | 9,580.0 | 9,580.0 | 138,700 |
| 2018/07/06 | 9,470.0 | 9,560.0 | 9,290.0 | 9,320.0 | 9,320.0 | 235,600 |
| 2018/07/05 | 9,460.0 | 9,500.0 | 9,290.0 | 9,390.0 | 9,390.0 | 183,000 |
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。
