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) |
|---|---|---|---|---|---|---|
| 2017/11/27 | 6,930.0 | 6,940.0 | 6,850.0 | 6,850.0 | 6,850.0 | 134,000 |
| 2017/11/24 | 6,850.0 | 6,870.0 | 6,810.0 | 6,850.0 | 6,850.0 | 151,500 |
| 2017/11/22 | 6,950.0 | 6,960.0 | 6,860.0 | 6,880.0 | 6,880.0 | 151,800 |
| 2017/11/21 | 6,970.0 | 7,000.0 | 6,940.0 | 6,960.0 | 6,960.0 | 103,400 |
| 2017/11/20 | 6,920.0 | 6,980.0 | 6,880.0 | 6,970.0 | 6,970.0 | 132,400 |
| 2017/11/17 | 7,030.0 | 7,030.0 | 6,920.0 | 6,970.0 | 6,970.0 | 248,500 |
| 2017/11/16 | 6,700.0 | 6,880.0 | 6,690.0 | 6,840.0 | 6,840.0 | 144,100 |
| 2017/11/15 | 6,870.0 | 6,890.0 | 6,730.0 | 6,730.0 | 6,730.0 | 234,900 |
| 2017/11/14 | 7,000.0 | 7,000.0 | 6,920.0 | 6,930.0 | 6,930.0 | 139,500 |
| 2017/11/13 | 6,980.0 | 7,090.0 | 6,970.0 | 7,000.0 | 7,000.0 | 141,600 |
| 2017/11/10 | 6,920.0 | 7,050.0 | 6,910.0 | 7,040.0 | 7,040.0 | 138,400 |
| 2017/11/09 | 6,980.0 | 7,080.0 | 6,910.0 | 6,990.0 | 6,990.0 | 220,500 |
| 2017/11/08 | 6,820.0 | 6,970.0 | 6,810.0 | 6,960.0 | 6,960.0 | 169,800 |
| 2017/11/07 | 6,720.0 | 6,820.0 | 6,700.0 | 6,820.0 | 6,820.0 | 180,000 |
| 2017/11/06 | 6,690.0 | 6,740.0 | 6,650.0 | 6,710.0 | 6,710.0 | 182,900 |
| 2017/11/02 | 6,760.0 | 6,770.0 | 6,660.0 | 6,690.0 | 6,690.0 | 168,500 |
| 2017/11/01 | 6,640.0 | 6,720.0 | 6,600.0 | 6,700.0 | 6,700.0 | 284,900 |
| 2017/10/31 | 6,660.0 | 6,680.0 | 6,500.0 | 6,540.0 | 6,540.0 | 328,200 |
| 2017/10/30 | 6,470.0 | 6,480.0 | 6,400.0 | 6,470.0 | 6,470.0 | 223,600 |
| 2017/10/27 | 6,460.0 | 6,520.0 | 6,420.0 | 6,490.0 | 6,490.0 | 175,300 |
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。
