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) |
|---|---|---|---|---|---|---|
| 2019/10/16 | 8,730.0 | 8,820.0 | 8,680.0 | 8,730.0 | 8,730.0 | 134,300 |
| 2019/10/15 | 8,670.0 | 8,740.0 | 8,620.0 | 8,680.0 | 8,680.0 | 120,100 |
| 2019/10/11 | 8,560.0 | 8,610.0 | 8,490.0 | 8,570.0 | 8,570.0 | 91,600 |
| 2019/10/10 | 8,540.0 | 8,590.0 | 8,450.0 | 8,520.0 | 8,520.0 | 103,600 |
| 2019/10/09 | 8,460.0 | 8,530.0 | 8,450.0 | 8,520.0 | 8,520.0 | 86,900 |
| 2019/10/08 | 8,450.0 | 8,540.0 | 8,420.0 | 8,510.0 | 8,510.0 | 116,000 |
| 2019/10/07 | 8,400.0 | 8,420.0 | 8,300.0 | 8,410.0 | 8,410.0 | 101,800 |
| 2019/10/04 | 8,290.0 | 8,300.0 | 8,180.0 | 8,280.0 | 8,280.0 | 89,700 |
| 2019/10/03 | 8,290.0 | 8,330.0 | 8,230.0 | 8,290.0 | 8,290.0 | 111,800 |
| 2019/10/02 | 8,330.0 | 8,570.0 | 8,310.0 | 8,530.0 | 8,530.0 | 163,700 |
| 2019/10/01 | 8,280.0 | 8,390.0 | 8,260.0 | 8,290.0 | 8,290.0 | 116,900 |
| 2019/09/30 | 8,230.0 | 8,280.0 | 8,160.0 | 8,220.0 | 8,220.0 | 160,100 |
| 2019/09/27 | 8,570.0 | 8,570.0 | 8,300.0 | 8,410.0 | 8,410.0 | 128,300 |
| 2019/09/26 | 8,600.0 | 8,600.0 | 8,410.0 | 8,450.0 | 8,450.0 | 123,300 |
| 2019/09/25 | 8,560.0 | 8,600.0 | 8,430.0 | 8,490.0 | 8,490.0 | 128,500 |
| 2019/09/24 | 8,420.0 | 8,570.0 | 8,420.0 | 8,500.0 | 8,500.0 | 111,200 |
| 2019/09/20 | 8,440.0 | 8,470.0 | 8,390.0 | 8,440.0 | 8,440.0 | 137,200 |
| 2019/09/19 | 8,400.0 | 8,440.0 | 8,300.0 | 8,400.0 | 8,400.0 | 112,900 |
| 2019/09/18 | 8,270.0 | 8,390.0 | 8,270.0 | 8,350.0 | 8,350.0 | 102,700 |
| 2019/09/17 | 8,330.0 | 8,350.0 | 8,190.0 | 8,260.0 | 8,260.0 | 149,700 |
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。
