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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 9,590.0 | 9,680.0 | 9,560.0 | 9,610.0 | 9,610.0 | 261,000 |
| 2018/05/08 | 9,620.0 | 9,840.0 | 9,550.0 | 9,610.0 | 9,610.0 | 339,000 |
| 2018/05/07 | 9,380.0 | 9,670.0 | 9,360.0 | 9,670.0 | 9,670.0 | 287,400 |
| 2018/05/02 | 9,400.0 | 9,470.0 | 9,330.0 | 9,430.0 | 9,430.0 | 177,500 |
| 2018/05/01 | 9,280.0 | 9,420.0 | 9,210.0 | 9,410.0 | 9,410.0 | 249,000 |
| 2018/04/27 | 9,170.0 | 9,300.0 | 9,150.0 | 9,230.0 | 9,230.0 | 314,700 |
| 2018/04/26 | 8,860.0 | 9,190.0 | 8,830.0 | 9,170.0 | 9,170.0 | 390,700 |
| 2018/04/25 | 8,760.0 | 8,790.0 | 8,620.0 | 8,740.0 | 8,740.0 | 294,200 |
| 2018/04/24 | 8,830.0 | 8,840.0 | 8,650.0 | 8,690.0 | 8,690.0 | 289,900 |
| 2018/04/23 | 9,020.0 | 9,040.0 | 8,700.0 | 8,770.0 | 8,770.0 | 328,400 |
| 2018/04/20 | 8,860.0 | 9,080.0 | 8,850.0 | 9,030.0 | 9,030.0 | 248,900 |
| 2018/04/19 | 8,980.0 | 9,030.0 | 8,890.0 | 8,950.0 | 8,950.0 | 385,200 |
| 2018/04/18 | 8,770.0 | 8,980.0 | 8,770.0 | 8,950.0 | 8,950.0 | 310,600 |
| 2018/04/17 | 8,670.0 | 8,800.0 | 8,640.0 | 8,770.0 | 8,770.0 | 323,300 |
| 2018/04/16 | 8,580.0 | 8,710.0 | 8,520.0 | 8,680.0 | 8,680.0 | 434,500 |
| 2018/04/13 | 8,560.0 | 8,660.0 | 8,440.0 | 8,610.0 | 8,610.0 | 413,800 |
| 2018/04/12 | 8,360.0 | 8,590.0 | 8,330.0 | 8,490.0 | 8,490.0 | 283,800 |
| 2018/04/11 | 8,520.0 | 8,540.0 | 8,200.0 | 8,250.0 | 8,250.0 | 423,700 |
| 2018/04/10 | 8,930.0 | 8,990.0 | 8,570.0 | 8,590.0 | 8,590.0 | 588,800 |
| 2018/04/09 | 8,710.0 | 8,870.0 | 8,700.0 | 8,850.0 | 8,850.0 | 398,600 |
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。
