5,160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) |
|---|---|---|---|---|---|---|
| 2022/04/11 | 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 |
| 2022/03/31 | 10,040.0 | 10,100.0 | 9,780.0 | 9,820.0 | 9,820.0 | 210,200 |
| 2022/03/30 | 10,390.0 | 10,450.0 | 9,990.0 | 10,040.0 | 10,040.0 | 200,600 |
| 2022/03/29 | 10,300.0 | 10,300.0 | 10,070.0 | 10,240.0 | 10,240.0 | 164,900 |
| 2022/03/28 | 10,330.0 | 10,340.0 | 10,210.0 | 10,220.0 | 10,220.0 | 92,700 |
| 2022/03/25 | 10,460.0 | 10,470.0 | 10,330.0 | 10,390.0 | 10,390.0 | 121,000 |
| 2022/03/24 | 10,330.0 | 10,430.0 | 10,260.0 | 10,370.0 | 10,370.0 | 125,600 |
| 2022/03/23 | 10,200.0 | 10,410.0 | 10,130.0 | 10,370.0 | 10,370.0 | 181,400 |
| 2022/03/22 | 10,080.0 | 10,250.0 | 10,010.0 | 10,070.0 | 10,070.0 | 203,300 |
| 2022/03/18 | 9,960.0 | 10,060.0 | 9,920.0 | 10,010.0 | 10,010.0 | 221,200 |
| 2022/03/17 | 9,800.0 | 10,040.0 | 9,710.0 | 9,930.0 | 9,930.0 | 206,200 |
| 2022/03/16 | 9,860.0 | 9,910.0 | 9,650.0 | 9,650.0 | 9,650.0 | 180,900 |
| 2022/03/15 | 9,550.0 | 9,760.0 | 9,530.0 | 9,710.0 | 9,710.0 | 138,900 |
| 2022/03/14 | 9,710.0 | 9,710.0 | 9,530.0 | 9,560.0 | 9,560.0 | 132,700 |
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。
