日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小林製薬(4967)の株価時系列情報

小林製薬(4967)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 12,850 12,860 12,610 12,610 110,400
2020/12/29 12,730 12,880 12,710 12,880 121,900
2020/12/28 12,800 13,000 12,680 12,760 302,900
2020/12/25 12,780 12,840 12,730 12,760 118,300
2020/12/24 12,660 12,690 12,590 12,660 86,400
2020/12/23 12,430 12,690 12,420 12,650 111,400
2020/12/22 12,300 12,460 12,290 12,440 109,900
2020/12/21 12,540 12,620 12,280 12,400 131,900
2020/12/18 12,210 12,590 12,200 12,530 267,400
2020/12/17 12,540 12,610 12,370 12,480 181,800
2020/12/16 12,930 12,930 12,550 12,620 108,300
2020/12/15 13,050 13,120 12,780 12,790 162,200
2020/12/14 12,690 13,080 12,690 12,860 152,900
2020/12/11 12,550 12,720 12,500 12,720 146,600
2020/12/10 12,360 12,500 12,190 12,500 113,200
2020/12/09 12,180 12,330 12,090 12,300 88,900
2020/12/08 12,000 12,190 12,000 12,130 97,700
2020/12/07 12,220 12,240 11,950 12,060 150,500
2020/12/04 12,420 12,530 12,120 12,220 139,200
2020/12/03 12,500 12,580 12,470 12,540 103,900
2020/12/02 12,480 12,580 12,350 12,400 191,200
2020/12/01 12,630 12,700 12,450 12,610 131,800
2020/11/30 12,500 12,640 12,430 12,550 287,100
2020/11/27 12,340 12,490 12,280 12,420 171,700
2020/11/26 12,020 12,230 12,020 12,220 78,500
2020/11/25 12,090 12,180 12,000 12,050 121,200
2020/11/24 11,890 11,960 11,800 11,920 143,400
2020/11/20 11,590 11,660 11,490 11,640 78,700
2020/11/19 11,470 11,600 11,370 11,600 154,600
2020/11/18 11,390 11,500 11,350 11,500 103,300
2020/11/17 11,350 11,380 11,260 11,370 87,800
2020/11/16 11,400 11,470 11,310 11,410 119,900
2020/11/13 11,300 11,360 11,230 11,290 131,600
2020/11/12 11,200 11,380 11,190 11,340 155,700
2020/11/11 11,170 11,290 11,070 11,150 200,600
2020/11/10 11,090 11,210 10,920 10,940 168,600
2020/11/09 10,990 11,180 10,960 11,120 161,600
2020/11/06 10,800 10,880 10,710 10,830 120,900
2020/11/05 10,600 10,790 10,580 10,740 156,500
2020/11/04 10,600 10,600 10,410 10,480 100,600
2020/11/02 10,250 10,510 10,180 10,460 128,900
2020/10/30 10,360 10,410 10,160 10,170 216,900
2020/10/29 10,200 10,400 10,200 10,400 202,000
2020/10/28 10,080 10,370 10,080 10,300 316,800
2020/10/27 9,850 9,860 9,680 9,780 165,400
2020/10/26 9,960 9,960 9,700 9,750 136,000
2020/10/23 10,130 10,140 9,950 9,950 107,600
2020/10/22 10,220 10,250 10,150 10,190 139,500
2020/10/21 10,310 10,400 10,250 10,260 108,500
2020/10/20 10,500 10,500 10,330 10,350 143,600
2020/10/19 10,510 10,520 10,410 10,440 114,000
2020/10/16 10,420 10,460 10,350 10,350 86,100
2020/10/15 10,440 10,640 10,390 10,430 85,800
2020/10/14 10,450 10,630 10,440 10,550 90,200
2020/10/13 10,510 10,580 10,450 10,470 81,100
2020/10/12 10,540 10,610 10,460 10,510 102,100
2020/10/09 10,470 10,540 10,440 10,500 102,200
2020/10/08 10,430 10,480 10,320 10,420 126,600
2020/10/07 10,360 10,380 10,290 10,320 125,400
2020/10/06 10,270 10,400 10,240 10,390 162,200
2020/10/05 10,090 10,310 10,080 10,250 132,200
2020/10/02 10,150 10,200 9,940 9,970 259,000
2020/09/30 10,360 10,410 10,150 10,170 170,800
2020/09/29 10,290 10,360 10,130 10,310 126,800
2020/09/28 10,220 10,370 10,220 10,370 224,700
2020/09/25 10,160 10,190 10,070 10,100 165,600
2020/09/24 10,080 10,170 10,040 10,070 174,300
2020/09/23 10,250 10,280 10,070 10,100 200,100
2020/09/18 9,980 10,090 9,910 10,070 247,700
2020/09/17 9,930 9,990 9,870 9,930 142,600
2020/09/16 9,850 9,910 9,790 9,840 100,000
2020/09/15 9,900 9,940 9,730 9,790 121,000
2020/09/14 9,830 9,980 9,830 9,970 135,300
2020/09/11 9,800 9,800 9,660 9,790 133,700
2020/09/10 9,670 9,780 9,630 9,650 156,400
2020/09/09 9,390 9,610 9,390 9,540 228,200
2020/09/08 9,300 9,490 9,300 9,480 148,500
2020/09/07 9,460 9,530 9,350 9,370 128,400
2020/09/04 9,590 9,650 9,520 9,530 104,200
2020/09/03 9,730 9,740 9,600 9,660 82,200
2020/09/02 9,560 9,680 9,560 9,680 134,700
2020/09/01 9,470 9,600 9,470 9,570 127,900
2020/08/31 9,410 9,580 9,400 9,440 153,700
2020/08/28 9,400 9,510 9,260 9,370 155,800
2020/08/27 9,450 9,480 9,360 9,390 127,800
2020/08/26 9,350 9,410 9,330 9,360 116,500
2020/08/25 9,420 9,520 9,390 9,410 92,100
2020/08/24 9,390 9,490 9,330 9,400 92,200
2020/08/21 9,320 9,390 9,260 9,320 76,800
2020/08/20 9,260 9,390 9,260 9,320 87,500
2020/08/19 9,320 9,410 9,320 9,330 106,400
2020/08/18 9,220 9,360 9,220 9,340 92,600
2020/08/17 9,410 9,430 9,260 9,260 98,500
2020/08/14 9,390 9,460 9,360 9,420 98,600
2020/08/13 9,330 9,380 9,260 9,350 231,400
2020/08/12 9,010 9,320 8,930 9,240 251,400
2020/08/11 9,160 9,190 9,040 9,150 142,800
2020/08/07 9,140 9,220 9,120 9,190 177,900
2020/08/06 9,110 9,170 9,090 9,160 153,600
2020/08/05 9,240 9,300 9,150 9,210 289,200
2020/08/04 9,300 9,330 9,190 9,230 264,300
2020/08/03 9,370 9,420 9,160 9,390 195,400
2020/07/31 9,100 9,450 9,100 9,360 312,900
2020/07/30 9,060 9,170 8,990 9,090 214,200
2020/07/29 9,140 9,140 9,000 9,060 151,900
2020/07/28 9,160 9,160 9,040 9,050 97,500
2020/07/27 8,990 9,130 8,980 9,100 100,900
2020/07/22 9,170 9,220 9,050 9,050 188,100
2020/07/21 9,190 9,310 9,140 9,230 158,600
2020/07/20 9,190 9,210 9,070 9,130 130,800
2020/07/17 9,190 9,260 9,130 9,150 146,000
2020/07/16 9,310 9,330 9,130 9,130 171,300
2020/07/15 9,370 9,470 9,320 9,450 250,600
2020/07/14 9,370 9,420 9,290 9,330 164,800
2020/07/13 9,380 9,460 9,290 9,370 432,300
2020/07/10 9,510 9,590 9,410 9,410 222,900
2020/07/09 9,460 9,510 9,310 9,470 162,100
2020/07/08 9,570 9,680 9,460 9,460 177,800
2020/07/07 9,550 9,600 9,450 9,570 141,900
2020/07/06 9,580 9,640 9,510 9,530 168,400
2020/07/03 9,520 9,580 9,460 9,580 124,600
2020/07/02 9,390 9,520 9,350 9,460 165,500
2020/07/01 9,620 9,620 9,310 9,330 216,700
2020/06/30 9,510 9,550 9,420 9,480 185,900
2020/06/29 9,600 9,640 9,510 9,510 314,300
2020/06/26 9,670 9,740 9,600 9,690 521,100
2020/06/25 9,650 9,830 9,650 9,820 429,000
2020/06/24 9,910 9,980 9,750 9,780 259,100
2020/06/23 10,030 10,050 9,860 9,970 121,000
2020/06/22 10,080 10,090 9,930 9,970 123,000
2020/06/19 9,880 10,230 9,820 10,090 335,500
2020/06/18 9,920 9,970 9,760 9,830 150,900
2020/06/17 9,910 10,030 9,900 9,930 146,900
2020/06/16 9,990 9,990 9,720 9,840 243,100
2020/06/15 9,800 10,020 9,800 9,800 253,700
2020/06/12 9,790 9,900 9,670 9,750 249,400
2020/06/11 9,770 9,900 9,760 9,840 228,500
2020/06/10 9,680 9,740 9,640 9,700 169,900
2020/06/09 9,500 9,640 9,490 9,620 154,700
2020/06/08 9,660 9,670 9,420 9,480 238,500
2020/06/05 9,690 9,790 9,550 9,630 201,100
2020/06/04 9,650 9,790 9,580 9,790 188,900
2020/06/03 9,770 9,770 9,510 9,650 218,800
2020/06/02 9,590 9,740 9,580 9,700 267,500
2020/06/01 9,450 9,470 9,260 9,460 321,600
2020/05/29 9,710 9,790 9,600 9,600 666,800
2020/05/28 9,640 9,700 9,560 9,680 279,900
2020/05/27 9,570 9,630 9,450 9,570 279,100
2020/05/26 9,650 9,650 9,420 9,570 256,400
2020/05/25 9,690 9,690 9,450 9,590 184,900
2020/05/22 9,650 9,730 9,530 9,580 173,300
2020/05/21 9,760 9,830 9,660 9,690 269,600
2020/05/20 9,710 9,840 9,660 9,730 189,600
2020/05/19 9,710 9,800 9,600 9,690 210,700
2020/05/18 9,790 9,820 9,690 9,780 195,300
2020/05/15 9,750 9,910 9,720 9,800 211,200
2020/05/14 9,880 9,960 9,810 9,810 163,700
2020/05/13 9,730 9,870 9,660 9,840 211,400
2020/05/12 9,780 9,890 9,620 9,820 333,500
2020/05/11 9,930 9,980 9,650 9,720 329,500
2020/05/08 10,120 10,250 9,960 9,980 347,300
2020/05/07 9,960 10,050 9,920 10,000 219,300
2020/05/01 10,000 10,200 9,970 10,090 359,300
2020/04/30 10,000 10,200 9,770 9,940 499,400
2020/04/28 10,900 10,910 10,630 10,900 244,000
2020/04/27 11,210 11,250 10,940 11,070 174,600
2020/04/24 11,130 11,220 10,980 11,180 213,000
2020/04/23 11,130 11,140 10,920 11,050 182,400
2020/04/22 10,930 11,140 10,900 11,040 238,900
2020/04/21 10,730 10,990 10,690 10,950 193,600
2020/04/20 10,540 10,740 10,520 10,610 158,400
2020/04/17 10,630 10,910 10,610 10,840 278,100
2020/04/16 10,850 10,960 10,610 10,660 354,800
2020/04/15 10,800 10,940 10,580 10,800 247,500
2020/04/14 10,400 10,530 10,330 10,520 187,200
2020/04/13 10,300 10,470 10,200 10,440 140,300
2020/04/10 10,490 10,490 10,190 10,350 179,600
2020/04/09 10,630 10,690 10,120 10,380 273,500
2020/04/08 10,380 10,940 10,370 10,840 341,200
2020/04/07 10,270 10,580 10,190 10,350 238,700
2020/04/06 10,240 10,480 10,220 10,360 214,000
2020/04/03 10,000 10,420 10,000 10,140 269,400
2020/04/02 9,860 10,190 9,820 10,030 244,100
2020/04/01 9,930 10,040 9,710 9,730 219,800
2020/03/31 10,230 10,270 9,960 10,000 339,800
2020/03/30 10,040 10,240 9,930 10,240 358,200
2020/03/27 9,800 10,190 9,720 10,110 522,400
2020/03/26 9,090 9,650 9,010 9,500 336,700
2020/03/25 9,200 9,270 8,890 9,040 353,200
2020/03/24 10,040 10,160 8,920 9,050 541,900
2020/03/23 10,010 10,180 9,460 9,990 576,000
2020/03/19 9,020 9,700 9,000 9,680 468,200
2020/03/18 8,500 9,090 8,420 8,720 333,800
2020/03/17 7,500 8,340 7,430 8,260 439,400
2020/03/16 7,650 7,970 7,500 7,580 204,700
2020/03/13 7,480 7,870 7,220 7,710 369,800
2020/03/12 8,030 8,180 7,830 7,930 348,000
2020/03/11 8,100 8,340 8,090 8,120 214,700
2020/03/10 7,830 8,260 7,770 8,180 318,000
2020/03/09 7,810 7,870 7,730 7,840 181,900
2020/03/06 7,940 8,050 7,930 7,960 124,900
2020/03/05 8,090 8,130 7,980 8,100 135,300
2020/03/04 7,690 8,080 7,650 7,900 170,800
2020/03/03 8,050 8,120 7,840 7,840 209,400
2020/03/02 7,700 8,050 7,670 8,030 242,700
2020/02/28 7,940 7,940 7,750 7,850 233,900
2020/02/27 8,290 8,310 8,010 8,090 192,900
2020/02/26 8,270 8,440 8,230 8,370 195,800
2020/02/25 8,180 8,390 8,170 8,330 214,600
2020/02/21 8,510 8,610 8,500 8,500 81,700
2020/02/20 8,630 8,660 8,550 8,570 64,000
2020/02/19 8,590 8,660 8,590 8,610 73,100
2020/02/18 8,660 8,660 8,530 8,570 82,400
2020/02/17 8,770 8,770 8,670 8,720 73,600
2020/02/14 8,810 8,920 8,780 8,840 105,500
2020/02/13 8,830 8,930 8,790 8,890 106,100
2020/02/12 8,940 8,970 8,790 8,860 115,700
2020/02/10 9,050 9,090 8,940 8,980 114,700
2020/02/07 9,130 9,270 9,120 9,140 159,000
2020/02/06 8,940 9,060 8,840 9,020 177,300
2020/02/05 8,750 8,830 8,700 8,810 95,700
2020/02/04 8,500 8,730 8,450 8,690 227,000
2020/02/03 8,600 8,750 8,540 8,550 248,900
2020/01/31 8,940 9,040 8,880 8,890 159,000
2020/01/30 8,880 8,920 8,820 8,880 128,100
2020/01/29 8,850 8,880 8,740 8,880 113,100
2020/01/28 8,780 8,880 8,660 8,870 182,100
2020/01/27 8,990 8,990 8,850 8,860 213,100
2020/01/24 9,250 9,270 9,180 9,190 90,100
2020/01/23 9,150 9,240 9,140 9,190 89,800
2020/01/22 9,090 9,240 9,090 9,230 89,700
2020/01/21 9,280 9,280 9,080 9,110 141,600
2020/01/20 9,240 9,390 9,240 9,290 84,900
2020/01/17 9,280 9,320 9,210 9,250 77,900
2020/01/16 9,300 9,340 9,220 9,280 87,900
2020/01/15 9,270 9,280 9,220 9,260 65,400
2020/01/14 9,270 9,280 9,200 9,270 101,000
2020/01/10 9,150 9,220 9,120 9,210 67,000
2020/01/09 9,150 9,210 9,070 9,140 94,800
2020/01/08 9,050 9,100 8,940 9,050 139,100
2020/01/07 9,110 9,280 9,110 9,200 110,400
2020/01/06 8,970 9,120 8,890 9,110 148,900

このページの先頭へ