5,137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) |
|---|---|---|---|---|---|---|
| 2022/11/18 | 8,650.0 | 8,660.0 | 8,500.0 | 8,560.0 | 8,560.0 | 123,100 |
| 2022/11/17 | 8,520.0 | 8,650.0 | 8,490.0 | 8,630.0 | 8,630.0 | 218,700 |
| 2022/11/16 | 8,420.0 | 8,470.0 | 8,370.0 | 8,450.0 | 8,450.0 | 139,700 |
| 2022/11/15 | 8,410.0 | 8,420.0 | 8,350.0 | 8,370.0 | 8,370.0 | 155,400 |
| 2022/11/14 | 8,260.0 | 8,410.0 | 8,230.0 | 8,370.0 | 8,370.0 | 261,800 |
| 2022/11/11 | 8,300.0 | 8,300.0 | 8,170.0 | 8,190.0 | 8,190.0 | 189,500 |
| 2022/11/10 | 8,140.0 | 8,220.0 | 8,070.0 | 8,200.0 | 8,200.0 | 202,200 |
| 2022/11/09 | 8,120.0 | 8,140.0 | 8,080.0 | 8,100.0 | 8,100.0 | 181,200 |
| 2022/11/08 | 8,050.0 | 8,080.0 | 8,010.0 | 8,020.0 | 8,020.0 | 151,300 |
| 2022/11/07 | 7,850.0 | 8,000.0 | 7,840.0 | 7,990.0 | 7,990.0 | 163,500 |
| 2022/11/04 | 7,820.0 | 7,890.0 | 7,720.0 | 7,810.0 | 7,810.0 | 297,600 |
| 2022/11/02 | 7,920.0 | 8,000.0 | 7,840.0 | 7,930.0 | 7,930.0 | 262,600 |
| 2022/11/01 | 7,850.0 | 7,930.0 | 7,850.0 | 7,900.0 | 7,900.0 | 170,700 |
| 2022/10/31 | 7,940.0 | 7,980.0 | 7,850.0 | 7,900.0 | 7,900.0 | 190,900 |
| 2022/10/28 | 7,800.0 | 7,910.0 | 7,800.0 | 7,840.0 | 7,840.0 | 557,000 |
| 2022/10/27 | 7,920.0 | 7,920.0 | 7,850.0 | 7,890.0 | 7,890.0 | 207,200 |
| 2022/10/26 | 7,860.0 | 7,950.0 | 7,850.0 | 7,890.0 | 7,890.0 | 274,300 |
| 2022/10/25 | 7,750.0 | 7,830.0 | 7,720.0 | 7,770.0 | 7,770.0 | 226,400 |
| 2022/10/24 | 7,830.0 | 7,840.0 | 7,660.0 | 7,670.0 | 7,670.0 | 243,900 |
| 2022/10/21 | 7,920.0 | 7,940.0 | 7,760.0 | 7,760.0 | 7,760.0 | 178,800 |
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。
