5,118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) |
|---|---|---|---|---|---|---|
| 2022/04/28 | 8,850.0 | 8,940.0 | 8,560.0 | 8,890.0 | 8,890.0 | 430,100 |
| 2022/04/27 | 9,180.0 | 9,380.0 | 9,180.0 | 9,300.0 | 9,300.0 | 355,300 |
| 2022/04/26 | 9,300.0 | 9,390.0 | 9,270.0 | 9,360.0 | 9,360.0 | 156,000 |
| 2022/04/25 | 9,230.0 | 9,420.0 | 9,230.0 | 9,360.0 | 9,360.0 | 117,700 |
| 2022/04/22 | 9,300.0 | 9,480.0 | 9,270.0 | 9,440.0 | 9,440.0 | 119,000 |
| 2022/04/21 | 9,340.0 | 9,510.0 | 9,340.0 | 9,450.0 | 9,450.0 | 147,000 |
| 2022/04/20 | 9,340.0 | 9,440.0 | 9,280.0 | 9,360.0 | 9,360.0 | 106,500 |
| 2022/04/19 | 9,250.0 | 9,360.0 | 9,210.0 | 9,230.0 | 9,230.0 | 110,800 |
| 2022/04/18 | 9,210.0 | 9,320.0 | 9,130.0 | 9,310.0 | 9,310.0 | 126,900 |
| 2022/04/15 | 9,410.0 | 9,440.0 | 9,270.0 | 9,330.0 | 9,330.0 | 88,500 |
| 2022/04/14 | 9,400.0 | 9,600.0 | 9,390.0 | 9,470.0 | 9,470.0 | 149,600 |
| 2022/04/13 | 9,350.0 | 9,420.0 | 9,320.0 | 9,360.0 | 9,360.0 | 124,300 |
| 2022/04/12 | 9,480.0 | 9,580.0 | 9,360.0 | 9,420.0 | 9,420.0 | 148,100 |
| 2022/04/11 | 9,640.0 | 9,660.0 | 9,470.0 | 9,580.0 | 9,580.0 | 141,000 |
| 2022/04/08 | 9,730.0 | 9,750.0 | 9,560.0 | 9,620.0 | 9,620.0 | 189,000 |
| 2022/04/07 | 9,530.0 | 9,640.0 | 9,490.0 | 9,580.0 | 9,580.0 | 213,000 |
| 2022/04/06 | 9,700.0 | 9,790.0 | 9,550.0 | 9,580.0 | 9,580.0 | 167,300 |
| 2022/04/05 | 9,960.0 | 9,960.0 | 9,770.0 | 9,820.0 | 9,820.0 | 162,900 |
| 2022/04/04 | 9,840.0 | 9,900.0 | 9,770.0 | 9,820.0 | 9,820.0 | 107,000 |
| 2022/04/01 | 9,740.0 | 9,820.0 | 9,620.0 | 9,760.0 | 9,760.0 | 135,700 |
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。
