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) |
|---|---|---|---|---|---|---|
| 2017/08/29 | 6,540.0 | 6,630.0 | 6,510.0 | 6,610.0 | 6,610.0 | 201,800 |
| 2017/08/28 | 6,520.0 | 6,570.0 | 6,500.0 | 6,540.0 | 6,540.0 | 123,300 |
| 2017/08/25 | 6,560.0 | 6,570.0 | 6,480.0 | 6,500.0 | 6,500.0 | 158,300 |
| 2017/08/24 | 6,570.0 | 6,620.0 | 6,560.0 | 6,580.0 | 6,580.0 | 135,200 |
| 2017/08/23 | 6,620.0 | 6,620.0 | 6,560.0 | 6,610.0 | 6,610.0 | 182,000 |
| 2017/08/22 | 6,640.0 | 6,650.0 | 6,580.0 | 6,580.0 | 6,580.0 | 109,000 |
| 2017/08/21 | 6,590.0 | 6,640.0 | 6,570.0 | 6,620.0 | 6,620.0 | 182,200 |
| 2017/08/18 | 6,580.0 | 6,620.0 | 6,540.0 | 6,550.0 | 6,550.0 | 177,000 |
| 2017/08/17 | 6,670.0 | 6,720.0 | 6,640.0 | 6,670.0 | 6,670.0 | 142,300 |
| 2017/08/16 | 6,690.0 | 6,700.0 | 6,640.0 | 6,670.0 | 6,670.0 | 165,500 |
| 2017/08/15 | 6,630.0 | 6,710.0 | 6,600.0 | 6,700.0 | 6,700.0 | 215,100 |
| 2017/08/14 | 6,620.0 | 6,640.0 | 6,560.0 | 6,570.0 | 6,570.0 | 205,200 |
| 2017/08/10 | 6,590.0 | 6,690.0 | 6,570.0 | 6,640.0 | 6,640.0 | 179,500 |
| 2017/08/09 | 6,690.0 | 6,690.0 | 6,570.0 | 6,580.0 | 6,580.0 | 174,800 |
| 2017/08/08 | 6,690.0 | 6,740.0 | 6,670.0 | 6,700.0 | 6,700.0 | 210,900 |
| 2017/08/07 | 6,680.0 | 6,680.0 | 6,610.0 | 6,630.0 | 6,630.0 | 125,700 |
| 2017/08/04 | 6,680.0 | 6,690.0 | 6,590.0 | 6,650.0 | 6,650.0 | 289,300 |
| 2017/08/03 | 6,610.0 | 6,710.0 | 6,590.0 | 6,660.0 | 6,660.0 | 167,400 |
| 2017/08/02 | 6,710.0 | 6,710.0 | 6,630.0 | 6,650.0 | 6,650.0 | 205,300 |
| 2017/08/01 | 6,830.0 | 6,830.0 | 6,660.0 | 6,700.0 | 6,700.0 | 268,400 |
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。
