5,420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) |
|---|---|---|---|---|---|---|
| 2018/07/23 | 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 |
| 2018/07/04 | 9,220.0 | 9,490.0 | 9,200.0 | 9,460.0 | 9,460.0 | 162,300 |
| 2018/07/03 | 9,230.0 | 9,320.0 | 9,150.0 | 9,230.0 | 9,230.0 | 180,400 |
| 2018/07/02 | 9,570.0 | 9,570.0 | 9,200.0 | 9,230.0 | 9,230.0 | 168,800 |
| 2018/06/29 | 9,590.0 | 9,590.0 | 9,440.0 | 9,570.0 | 9,570.0 | 159,500 |
| 2018/06/28 | 9,600.0 | 9,620.0 | 9,460.0 | 9,540.0 | 9,540.0 | 162,200 |
| 2018/06/27 | 9,420.0 | 9,670.0 | 9,420.0 | 9,660.0 | 9,660.0 | 234,000 |
| 2018/06/26 | 9,450.0 | 9,510.0 | 9,390.0 | 9,420.0 | 9,420.0 | 354,100 |
| 2018/06/25 | 9,690.0 | 9,720.0 | 9,500.0 | 9,520.0 | 9,520.0 | 198,400 |
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。
