5,421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) |
|---|---|---|---|---|---|---|
| 2020/04/14 | 10,400.0 | 10,530.0 | 10,330.0 | 10,520.0 | 10,520.0 | 187,200 |
| 2020/04/13 | 10,300.0 | 10,470.0 | 10,200.0 | 10,440.0 | 10,440.0 | 140,300 |
| 2020/04/10 | 10,490.0 | 10,490.0 | 10,190.0 | 10,350.0 | 10,350.0 | 179,600 |
| 2020/04/09 | 10,630.0 | 10,690.0 | 10,120.0 | 10,380.0 | 10,380.0 | 273,500 |
| 2020/04/08 | 10,380.0 | 10,940.0 | 10,370.0 | 10,840.0 | 10,840.0 | 341,200 |
| 2020/04/07 | 10,270.0 | 10,580.0 | 10,190.0 | 10,350.0 | 10,350.0 | 238,700 |
| 2020/04/06 | 10,240.0 | 10,480.0 | 10,220.0 | 10,360.0 | 10,360.0 | 214,000 |
| 2020/04/03 | 10,000.0 | 10,420.0 | 10,000.0 | 10,140.0 | 10,140.0 | 269,400 |
| 2020/04/02 | 9,860.0 | 10,190.0 | 9,820.0 | 10,030.0 | 10,030.0 | 244,100 |
| 2020/04/01 | 9,930.0 | 10,040.0 | 9,710.0 | 9,730.0 | 9,730.0 | 219,800 |
| 2020/03/31 | 10,230.0 | 10,270.0 | 9,960.0 | 10,000.0 | 10,000.0 | 339,800 |
| 2020/03/30 | 10,040.0 | 10,240.0 | 9,930.0 | 10,240.0 | 10,240.0 | 358,200 |
| 2020/03/27 | 9,800.0 | 10,190.0 | 9,720.0 | 10,110.0 | 10,110.0 | 522,400 |
| 2020/03/26 | 9,090.0 | 9,650.0 | 9,010.0 | 9,500.0 | 9,500.0 | 336,700 |
| 2020/03/25 | 9,200.0 | 9,270.0 | 8,890.0 | 9,040.0 | 9,040.0 | 353,200 |
| 2020/03/24 | 10,040.0 | 10,160.0 | 8,920.0 | 9,050.0 | 9,050.0 | 541,900 |
| 2020/03/23 | 10,010.0 | 10,180.0 | 9,460.0 | 9,990.0 | 9,990.0 | 576,000 |
| 2020/03/19 | 9,020.0 | 9,700.0 | 9,000.0 | 9,680.0 | 9,680.0 | 468,200 |
| 2020/03/18 | 8,500.0 | 9,090.0 | 8,420.0 | 8,720.0 | 8,720.0 | 333,800 |
| 2020/03/17 | 7,500.0 | 8,340.0 | 7,430.0 | 8,260.0 | 8,260.0 | 439,400 |
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。
