5,118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) |
|---|---|---|---|---|---|---|
| 2017/05/26 | 6,560.0 | 6,600.0 | 6,530.0 | 6,540.0 | 6,540.0 | 117,800 |
| 2017/05/25 | 6,550.0 | 6,610.0 | 6,540.0 | 6,570.0 | 6,570.0 | 126,100 |
| 2017/05/24 | 6,550.0 | 6,570.0 | 6,520.0 | 6,540.0 | 6,540.0 | 112,400 |
| 2017/05/23 | 6,480.0 | 6,530.0 | 6,470.0 | 6,500.0 | 6,500.0 | 127,600 |
| 2017/05/22 | 6,450.0 | 6,470.0 | 6,430.0 | 6,460.0 | 6,460.0 | 111,500 |
| 2017/05/19 | 6,470.0 | 6,470.0 | 6,400.0 | 6,440.0 | 6,440.0 | 199,300 |
| 2017/05/18 | 6,410.0 | 6,460.0 | 6,390.0 | 6,460.0 | 6,460.0 | 138,600 |
| 2017/05/17 | 6,370.0 | 6,460.0 | 6,360.0 | 6,430.0 | 6,430.0 | 147,300 |
| 2017/05/16 | 6,420.0 | 6,450.0 | 6,380.0 | 6,410.0 | 6,410.0 | 156,800 |
| 2017/05/15 | 6,320.0 | 6,400.0 | 6,320.0 | 6,390.0 | 6,390.0 | 173,000 |
| 2017/05/12 | 6,250.0 | 6,330.0 | 6,200.0 | 6,320.0 | 6,320.0 | 148,400 |
| 2017/05/11 | 6,320.0 | 6,380.0 | 6,290.0 | 6,300.0 | 6,300.0 | 148,700 |
| 2017/05/10 | 6,190.0 | 6,280.0 | 6,190.0 | 6,280.0 | 6,280.0 | 174,400 |
| 2017/05/09 | 6,180.0 | 6,210.0 | 6,160.0 | 6,190.0 | 6,190.0 | 202,800 |
| 2017/05/08 | 6,080.0 | 6,210.0 | 6,080.0 | 6,200.0 | 6,200.0 | 296,500 |
| 2017/05/02 | 5,920.0 | 6,050.0 | 5,920.0 | 6,000.0 | 6,000.0 | 335,000 |
| 2017/05/01 | 5,800.0 | 5,930.0 | 5,800.0 | 5,860.0 | 5,860.0 | 241,500 |
| 2017/04/28 | 5,750.0 | 5,850.0 | 5,740.0 | 5,840.0 | 5,840.0 | 193,500 |
| 2017/04/27 | 5,770.0 | 5,780.0 | 5,710.0 | 5,750.0 | 5,750.0 | 171,300 |
| 2017/04/26 | 5,750.0 | 5,760.0 | 5,690.0 | 5,740.0 | 5,740.0 | 153,900 |
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。
