5,159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) |
|---|---|---|---|---|---|---|
| 2021/10/15 | 8,690.0 | 8,780.0 | 8,630.0 | 8,760.0 | 8,760.0 | 126,000 |
| 2021/10/14 | 8,530.0 | 8,640.0 | 8,500.0 | 8,600.0 | 8,600.0 | 103,600 |
| 2021/10/13 | 8,550.0 | 8,650.0 | 8,510.0 | 8,510.0 | 8,510.0 | 115,700 |
| 2021/10/12 | 8,700.0 | 8,710.0 | 8,570.0 | 8,590.0 | 8,590.0 | 118,700 |
| 2021/10/11 | 8,720.0 | 8,790.0 | 8,600.0 | 8,790.0 | 8,790.0 | 90,400 |
| 2021/10/08 | 8,830.0 | 8,840.0 | 8,730.0 | 8,740.0 | 8,740.0 | 112,700 |
| 2021/10/07 | 8,760.0 | 8,820.0 | 8,690.0 | 8,720.0 | 8,720.0 | 110,100 |
| 2021/10/06 | 8,670.0 | 8,820.0 | 8,650.0 | 8,760.0 | 8,760.0 | 152,600 |
| 2021/10/05 | 8,600.0 | 8,780.0 | 8,590.0 | 8,680.0 | 8,680.0 | 133,000 |
| 2021/10/04 | 8,690.0 | 8,750.0 | 8,630.0 | 8,710.0 | 8,710.0 | 108,900 |
| 2021/10/01 | 8,740.0 | 8,810.0 | 8,660.0 | 8,680.0 | 8,680.0 | 134,500 |
| 2021/09/30 | 8,850.0 | 8,920.0 | 8,810.0 | 8,840.0 | 8,840.0 | 131,700 |
| 2021/09/29 | 8,730.0 | 8,750.0 | 8,640.0 | 8,720.0 | 8,720.0 | 146,600 |
| 2021/09/28 | 8,900.0 | 8,920.0 | 8,740.0 | 8,840.0 | 8,840.0 | 141,100 |
| 2021/09/27 | 9,080.0 | 9,120.0 | 8,910.0 | 8,910.0 | 8,910.0 | 120,200 |
| 2021/09/24 | 9,150.0 | 9,190.0 | 9,080.0 | 9,110.0 | 9,110.0 | 121,000 |
| 2021/09/22 | 9,080.0 | 9,120.0 | 8,980.0 | 9,020.0 | 9,020.0 | 86,300 |
| 2021/09/21 | 9,230.0 | 9,230.0 | 9,020.0 | 9,100.0 | 9,100.0 | 137,000 |
| 2021/09/17 | 9,120.0 | 9,270.0 | 9,000.0 | 9,240.0 | 9,240.0 | 383,300 |
| 2021/09/16 | 8,850.0 | 8,920.0 | 8,760.0 | 8,910.0 | 8,910.0 | 125,500 |
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。
