5,137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) |
|---|---|---|---|---|---|---|
| 2018/06/12 | 9,500.0 | 9,640.0 | 9,470.0 | 9,610.0 | 9,610.0 | 202,000 |
| 2018/06/11 | 9,360.0 | 9,490.0 | 9,320.0 | 9,470.0 | 9,470.0 | 137,200 |
| 2018/06/08 | 9,350.0 | 9,400.0 | 9,280.0 | 9,350.0 | 9,350.0 | 263,400 |
| 2018/06/07 | 9,360.0 | 9,380.0 | 9,260.0 | 9,370.0 | 9,370.0 | 273,200 |
| 2018/06/06 | 9,350.0 | 9,420.0 | 9,200.0 | 9,300.0 | 9,300.0 | 345,800 |
| 2018/06/05 | 9,150.0 | 9,280.0 | 9,150.0 | 9,250.0 | 9,250.0 | 310,800 |
| 2018/06/04 | 9,300.0 | 9,380.0 | 9,110.0 | 9,130.0 | 9,130.0 | 277,600 |
| 2018/06/01 | 9,610.0 | 9,640.0 | 9,130.0 | 9,180.0 | 9,180.0 | 705,800 |
| 2018/05/31 | 9,710.0 | 9,820.0 | 9,600.0 | 9,610.0 | 9,610.0 | 3,809,100 |
| 2018/05/30 | 9,610.0 | 9,800.0 | 9,540.0 | 9,610.0 | 9,610.0 | 657,300 |
| 2018/05/29 | 9,730.0 | 9,850.0 | 9,630.0 | 9,660.0 | 9,660.0 | 301,500 |
| 2018/05/28 | 9,920.0 | 9,930.0 | 9,720.0 | 9,770.0 | 9,770.0 | 237,900 |
| 2018/05/25 | 9,730.0 | 9,980.0 | 9,630.0 | 9,940.0 | 9,940.0 | 319,200 |
| 2018/05/24 | 9,920.0 | 10,020.0 | 9,740.0 | 9,820.0 | 9,820.0 | 422,100 |
| 2018/05/23 | 9,750.0 | 9,920.0 | 9,740.0 | 9,850.0 | 9,850.0 | 271,700 |
| 2018/05/22 | 9,800.0 | 9,830.0 | 9,690.0 | 9,820.0 | 9,820.0 | 179,100 |
| 2018/05/21 | 9,700.0 | 9,800.0 | 9,660.0 | 9,780.0 | 9,780.0 | 180,200 |
| 2018/05/18 | 9,600.0 | 9,750.0 | 9,520.0 | 9,700.0 | 9,700.0 | 229,000 |
| 2018/05/17 | 9,510.0 | 9,540.0 | 9,400.0 | 9,520.0 | 9,520.0 | 277,100 |
| 2018/05/16 | 9,440.0 | 9,580.0 | 9,420.0 | 9,510.0 | 9,510.0 | 280,200 |
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。
