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) |
|---|---|---|---|---|---|---|
| 2019/04/16 | 9,810.0 | 9,840.0 | 9,740.0 | 9,800.0 | 9,800.0 | 113,600 |
| 2019/04/15 | 9,770.0 | 9,870.0 | 9,770.0 | 9,830.0 | 9,830.0 | 133,000 |
| 2019/04/12 | 9,770.0 | 9,780.0 | 9,590.0 | 9,680.0 | 9,680.0 | 124,600 |
| 2019/04/11 | 9,610.0 | 9,780.0 | 9,600.0 | 9,670.0 | 9,670.0 | 200,400 |
| 2019/04/10 | 9,440.0 | 9,620.0 | 9,430.0 | 9,580.0 | 9,580.0 | 239,800 |
| 2019/04/09 | 9,400.0 | 9,470.0 | 9,310.0 | 9,450.0 | 9,450.0 | 156,500 |
| 2019/04/08 | 9,220.0 | 9,500.0 | 9,190.0 | 9,500.0 | 9,500.0 | 297,100 |
| 2019/04/05 | 9,320.0 | 9,370.0 | 9,100.0 | 9,130.0 | 9,130.0 | 165,400 |
| 2019/04/04 | 9,260.0 | 9,310.0 | 9,200.0 | 9,260.0 | 9,260.0 | 125,400 |
| 2019/04/03 | 9,230.0 | 9,330.0 | 9,190.0 | 9,320.0 | 9,320.0 | 126,900 |
| 2019/04/02 | 9,500.0 | 9,540.0 | 9,190.0 | 9,190.0 | 9,190.0 | 201,300 |
| 2019/04/01 | 9,420.0 | 9,470.0 | 9,360.0 | 9,400.0 | 9,400.0 | 134,700 |
| 2019/03/29 | 9,290.0 | 9,350.0 | 9,220.0 | 9,340.0 | 9,340.0 | 170,500 |
| 2019/03/28 | 9,180.0 | 9,250.0 | 9,140.0 | 9,170.0 | 9,170.0 | 147,700 |
| 2019/03/27 | 9,330.0 | 9,370.0 | 9,290.0 | 9,350.0 | 9,350.0 | 169,400 |
| 2019/03/26 | 9,050.0 | 9,270.0 | 9,050.0 | 9,250.0 | 9,250.0 | 231,800 |
| 2019/03/25 | 9,080.0 | 9,080.0 | 8,850.0 | 8,940.0 | 8,940.0 | 189,200 |
| 2019/03/22 | 9,140.0 | 9,230.0 | 9,090.0 | 9,230.0 | 9,230.0 | 234,100 |
| 2019/03/20 | 9,240.0 | 9,270.0 | 9,060.0 | 9,110.0 | 9,110.0 | 275,300 |
| 2019/03/19 | 9,410.0 | 9,430.0 | 9,130.0 | 9,210.0 | 9,210.0 | 227,000 |
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。
