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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 6,920.0 | 7,140.0 | 6,880.0 | 6,880.0 | 6,880.0 | 196,200 |
| 2018/02/06 | 7,000.0 | 7,030.0 | 6,710.0 | 6,770.0 | 6,770.0 | 282,600 |
| 2018/02/05 | 7,460.0 | 7,550.0 | 7,270.0 | 7,370.0 | 7,370.0 | 345,800 |
| 2018/02/02 | 7,280.0 | 7,460.0 | 7,260.0 | 7,420.0 | 7,420.0 | 122,100 |
| 2018/02/01 | 7,250.0 | 7,330.0 | 7,250.0 | 7,320.0 | 7,320.0 | 129,500 |
| 2018/01/31 | 7,270.0 | 7,370.0 | 7,230.0 | 7,230.0 | 7,230.0 | 168,000 |
| 2018/01/30 | 7,380.0 | 7,430.0 | 7,270.0 | 7,270.0 | 7,270.0 | 144,900 |
| 2018/01/29 | 7,430.0 | 7,440.0 | 7,380.0 | 7,390.0 | 7,390.0 | 111,800 |
| 2018/01/26 | 7,450.0 | 7,490.0 | 7,420.0 | 7,420.0 | 7,420.0 | 123,200 |
| 2018/01/25 | 7,430.0 | 7,460.0 | 7,420.0 | 7,440.0 | 7,440.0 | 115,300 |
| 2018/01/24 | 7,590.0 | 7,600.0 | 7,530.0 | 7,540.0 | 7,540.0 | 116,700 |
| 2018/01/23 | 7,630.0 | 7,670.0 | 7,620.0 | 7,630.0 | 7,630.0 | 95,200 |
| 2018/01/22 | 7,580.0 | 7,590.0 | 7,510.0 | 7,580.0 | 7,580.0 | 64,200 |
| 2018/01/19 | 7,560.0 | 7,620.0 | 7,530.0 | 7,550.0 | 7,550.0 | 74,800 |
| 2018/01/18 | 7,650.0 | 7,670.0 | 7,480.0 | 7,480.0 | 7,480.0 | 88,900 |
| 2018/01/17 | 7,560.0 | 7,630.0 | 7,530.0 | 7,560.0 | 7,560.0 | 113,000 |
| 2018/01/16 | 7,450.0 | 7,590.0 | 7,450.0 | 7,570.0 | 7,570.0 | 110,800 |
| 2018/01/15 | 7,420.0 | 7,510.0 | 7,400.0 | 7,480.0 | 7,480.0 | 101,800 |
| 2018/01/12 | 7,410.0 | 7,420.0 | 7,320.0 | 7,340.0 | 7,340.0 | 110,100 |
| 2018/01/11 | 7,410.0 | 7,440.0 | 7,380.0 | 7,430.0 | 7,430.0 | 108,300 |
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。
