5,123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) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/03/11 | 9,810.0 | 9,840.0 | 9,690.0 | 9,750.0 | 9,750.0 | 179,200 |
| 2022/03/10 | 9,930.0 | 10,000.0 | 9,840.0 | 9,980.0 | 9,980.0 | 184,300 |
| 2022/03/09 | 9,760.0 | 9,800.0 | 9,530.0 | 9,670.0 | 9,670.0 | 182,900 |
| 2022/03/08 | 10,000.0 | 10,210.0 | 9,640.0 | 9,690.0 | 9,690.0 | 316,700 |
| 2022/03/07 | 9,940.0 | 10,050.0 | 9,830.0 | 10,040.0 | 10,040.0 | 293,500 |
| 2022/03/04 | 9,800.0 | 9,890.0 | 9,710.0 | 9,800.0 | 9,800.0 | 147,200 |
| 2022/03/03 | 9,780.0 | 9,850.0 | 9,710.0 | 9,800.0 | 9,800.0 | 95,200 |
| 2022/03/02 | 9,600.0 | 9,780.0 | 9,600.0 | 9,720.0 | 9,720.0 | 107,400 |
| 2022/03/01 | 9,880.0 | 9,930.0 | 9,750.0 | 9,750.0 | 9,750.0 | 114,100 |
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。
