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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 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 |
| 2018/05/15 | 9,750.0 | 9,760.0 | 9,330.0 | 9,420.0 | 9,420.0 | 667,800 |
| 2018/05/14 | 9,820.0 | 9,940.0 | 9,730.0 | 9,780.0 | 9,780.0 | 266,800 |
| 2018/05/11 | 9,600.0 | 9,710.0 | 9,580.0 | 9,700.0 | 9,700.0 | 185,800 |
| 2018/05/10 | 9,580.0 | 9,680.0 | 9,490.0 | 9,650.0 | 9,650.0 | 226,600 |
| 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 |
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。
