5,122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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 9,760.0 | 9,860.0 | 9,610.0 | 9,820.0 | 9,820.0 | 216,400 |
| 2022/02/25 | 9,890.0 | 9,930.0 | 9,660.0 | 9,680.0 | 9,680.0 | 171,400 |
| 2022/02/24 | 9,840.0 | 9,910.0 | 9,770.0 | 9,850.0 | 9,850.0 | 137,800 |
| 2022/02/22 | 9,720.0 | 9,870.0 | 9,720.0 | 9,810.0 | 9,810.0 | 116,100 |
| 2022/02/21 | 9,640.0 | 9,850.0 | 9,590.0 | 9,830.0 | 9,830.0 | 88,900 |
| 2022/02/18 | 9,720.0 | 9,870.0 | 9,720.0 | 9,760.0 | 9,760.0 | 180,300 |
| 2022/02/17 | 9,790.0 | 9,920.0 | 9,730.0 | 9,870.0 | 9,870.0 | 164,500 |
| 2022/02/16 | 9,700.0 | 9,790.0 | 9,660.0 | 9,770.0 | 9,770.0 | 176,000 |
| 2022/02/15 | 9,510.0 | 9,630.0 | 9,490.0 | 9,620.0 | 9,620.0 | 183,600 |
| 2022/02/14 | 9,460.0 | 9,600.0 | 9,370.0 | 9,560.0 | 9,560.0 | 199,600 |
| 2022/02/10 | 9,600.0 | 9,660.0 | 9,540.0 | 9,660.0 | 9,660.0 | 200,600 |
| 2022/02/09 | 9,500.0 | 9,590.0 | 9,440.0 | 9,570.0 | 9,570.0 | 253,000 |
| 2022/02/08 | 9,250.0 | 9,560.0 | 9,250.0 | 9,490.0 | 9,490.0 | 259,500 |
| 2022/02/07 | 8,950.0 | 9,490.0 | 8,870.0 | 9,470.0 | 9,470.0 | 518,200 |
| 2022/02/04 | 8,890.0 | 8,990.0 | 8,700.0 | 8,790.0 | 8,790.0 | 277,400 |
| 2022/02/03 | 8,800.0 | 8,970.0 | 8,800.0 | 8,840.0 | 8,840.0 | 139,300 |
| 2022/02/02 | 8,860.0 | 9,010.0 | 8,860.0 | 8,950.0 | 8,950.0 | 150,400 |
| 2022/02/01 | 8,910.0 | 8,980.0 | 8,800.0 | 8,820.0 | 8,820.0 | 154,600 |
| 2022/01/31 | 8,830.0 | 8,960.0 | 8,790.0 | 8,910.0 | 8,910.0 | 183,300 |
| 2022/01/28 | 8,680.0 | 8,900.0 | 8,680.0 | 8,790.0 | 8,790.0 | 236,100 |
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。
