小林洋行(8742)の株価時系列情報
小林洋行(8742)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 370 | 370 | 344 | 344 | 106,400 |
| 2024/04/15 | 374 | 378 | 370 | 374 | 35,300 |
| 2024/04/12 | 371 | 386 | 371 | 373 | 64,800 |
| 2024/04/11 | 377 | 380 | 370 | 371 | 38,800 |
| 2024/04/10 | 391 | 391 | 382 | 383 | 47,100 |
| 2024/04/09 | 366 | 399 | 366 | 399 | 69,900 |
| 2024/04/08 | 366 | 373 | 362 | 365 | 36,700 |
| 2024/04/05 | 372 | 378 | 361 | 364 | 45,300 |
| 2024/04/04 | 389 | 391 | 371 | 373 | 63,800 |
| 2024/04/03 | 390 | 398 | 387 | 389 | 43,300 |
| 2024/04/02 | 413 | 433 | 400 | 402 | 129,300 |
| 2024/04/01 | 436 | 440 | 400 | 400 | 183,500 |
| 2024/03/29 | 461 | 480 | 420 | 444 | 366,000 |
| 2024/03/28 | 375 | 460 | 372 | 460 | 282,900 |
| 2024/03/27 | 373 | 390 | 373 | 385 | 123,200 |
| 2024/03/26 | 384 | 385 | 368 | 372 | 79,300 |
| 2024/03/25 | 379 | 385 | 369 | 380 | 112,500 |
| 2024/03/22 | 381 | 381 | 363 | 379 | 111,400 |
| 2024/03/21 | 361 | 390 | 359 | 377 | 275,100 |
| 2024/03/19 | 353 | 400 | 352 | 377 | 760,100 |
| 2024/03/18 | 305 | 379 | 305 | 369 | 1,810,000 |
| 2024/03/15 | 299 | 302 | 297 | 299 | 29,000 |
| 2024/03/14 | 290 | 305 | 287 | 302 | 77,000 |
| 2024/03/13 | 288 | 289 | 284 | 285 | 17,600 |
| 2024/03/12 | 285 | 287 | 281 | 287 | 17,500 |
| 2024/03/11 | 289 | 290 | 278 | 281 | 49,700 |
| 2024/03/08 | 285 | 290 | 282 | 288 | 31,500 |
| 2024/03/07 | 276 | 293 | 276 | 282 | 70,700 |
| 2024/03/06 | 269 | 276 | 269 | 273 | 21,500 |
| 2024/03/05 | 265 | 269 | 265 | 269 | 12,300 |
| 2024/03/04 | 270 | 270 | 265 | 266 | 23,000 |
| 2024/03/01 | 268 | 270 | 267 | 267 | 21,300 |
| 2024/02/29 | 275 | 278 | 269 | 269 | 36,800 |
| 2024/02/28 | 275 | 275 | 268 | 269 | 32,600 |
| 2024/02/27 | 276 | 278 | 270 | 273 | 23,800 |
| 2024/02/26 | 278 | 282 | 275 | 276 | 35,100 |
| 2024/02/22 | 272 | 280 | 272 | 277 | 29,700 |
| 2024/02/21 | 285 | 286 | 267 | 271 | 67,800 |
| 2024/02/20 | 263 | 294 | 263 | 279 | 187,900 |
| 2024/02/19 | 258 | 260 | 256 | 260 | 16,600 |
| 2024/02/16 | 253 | 259 | 253 | 256 | 26,900 |
| 2024/02/15 | 258 | 260 | 251 | 251 | 56,900 |
| 2024/02/14 | 255 | 256 | 253 | 255 | 10,700 |
| 2024/02/13 | 258 | 258 | 255 | 257 | 8,800 |
| 2024/02/09 | 255 | 257 | 253 | 257 | 9,700 |
| 2024/02/08 | 255 | 259 | 253 | 254 | 33,900 |
| 2024/02/07 | 255 | 256 | 253 | 255 | 11,900 |
| 2024/02/06 | 255 | 255 | 252 | 252 | 7,100 |
| 2024/02/05 | 253 | 255 | 252 | 254 | 14,900 |
| 2024/02/02 | 250 | 251 | 247 | 250 | 15,000 |
| 2024/02/01 | 249 | 249 | 246 | 248 | 7,800 |
| 2024/01/31 | 249 | 251 | 243 | 247 | 30,200 |
| 2024/01/30 | 252 | 253 | 244 | 244 | 85,100 |
| 2024/01/29 | 252 | 253 | 250 | 252 | 20,500 |
| 2024/01/26 | 250 | 250 | 247 | 249 | 6,100 |
| 2024/01/25 | 248 | 251 | 248 | 248 | 12,900 |
| 2024/01/24 | 249 | 251 | 249 | 249 | 8,200 |
| 2024/01/23 | 252 | 252 | 249 | 251 | 12,900 |
| 2024/01/22 | 249 | 252 | 249 | 252 | 17,600 |
| 2024/01/19 | 246 | 249 | 246 | 248 | 14,800 |
| 2024/01/18 | 245 | 247 | 244 | 246 | 13,700 |
| 2024/01/17 | 243 | 245 | 242 | 244 | 12,700 |
| 2024/01/16 | 243 | 243 | 241 | 242 | 10,600 |
| 2024/01/15 | 243 | 244 | 241 | 241 | 14,600 |
| 2024/01/12 | 245 | 246 | 241 | 241 | 22,300 |
| 2024/01/11 | 247 | 248 | 245 | 247 | 12,300 |
| 2024/01/10 | 247 | 247 | 244 | 245 | 12,500 |
| 2024/01/09 | 247 | 247 | 244 | 247 | 12,200 |
| 2024/01/05 | 241 | 244 | 240 | 244 | 10,200 |
| 2024/01/04 | 240 | 240 | 237 | 240 | 21,100 |
| 2023/12/29 | 237 | 239 | 237 | 238 | 16,400 |
| 2023/12/28 | 236 | 237 | 235 | 237 | 6,100 |
| 2023/12/27 | 234 | 236 | 234 | 236 | 10,100 |
| 2023/12/26 | 233 | 234 | 233 | 234 | 7,200 |
| 2023/12/25 | 235 | 235 | 232 | 233 | 15,100 |
| 2023/12/22 | 233 | 236 | 233 | 234 | 19,300 |
| 2023/12/21 | 237 | 237 | 234 | 234 | 12,400 |
| 2023/12/20 | 236 | 237 | 235 | 237 | 5,700 |
| 2023/12/19 | 235 | 236 | 234 | 236 | 7,000 |
| 2023/12/18 | 235 | 236 | 234 | 236 | 7,800 |
| 2023/12/15 | 233 | 236 | 233 | 235 | 394,100 |
| 2023/12/14 | 237 | 237 | 233 | 234 | 8,500 |
| 2023/12/13 | 236 | 237 | 236 | 236 | 2,200 |
| 2023/12/12 | 236 | 237 | 235 | 235 | 4,300 |
| 2023/12/11 | 236 | 236 | 234 | 236 | 6,300 |
| 2023/12/08 | 234 | 237 | 234 | 234 | 9,700 |
| 2023/12/07 | 237 | 237 | 234 | 234 | 9,800 |
| 2023/12/06 | 234 | 236 | 233 | 235 | 13,100 |
| 2023/12/05 | 233 | 237 | 232 | 234 | 18,400 |
| 2023/12/04 | 240 | 249 | 232 | 232 | 104,900 |
| 2023/12/01 | 235 | 236 | 234 | 235 | 9,700 |
| 2023/11/30 | 232 | 234 | 232 | 233 | 7,500 |
| 2023/11/29 | 235 | 235 | 232 | 232 | 8,500 |
| 2023/11/28 | 233 | 235 | 232 | 234 | 16,000 |
| 2023/11/27 | 233 | 234 | 231 | 234 | 10,100 |
| 2023/11/24 | 232 | 232 | 231 | 232 | 5,900 |
| 2023/11/22 | 231 | 232 | 230 | 232 | 3,500 |
| 2023/11/21 | 232 | 232 | 230 | 230 | 12,600 |
| 2023/11/20 | 232 | 234 | 231 | 232 | 7,400 |
| 2023/11/17 | 233 | 233 | 232 | 232 | 6,600 |
| 2023/11/16 | 231 | 234 | 231 | 234 | 2,400 |
| 2023/11/15 | 231 | 232 | 230 | 232 | 9,700 |
| 2023/11/14 | 232 | 234 | 231 | 231 | 16,000 |
| 2023/11/13 | 238 | 238 | 232 | 233 | 15,100 |
| 2023/11/10 | 235 | 236 | 233 | 236 | 10,600 |
| 2023/11/09 | 232 | 236 | 231 | 236 | 13,400 |
| 2023/11/08 | 240 | 240 | 233 | 233 | 27,800 |
| 2023/11/07 | 238 | 240 | 232 | 234 | 42,400 |
| 2023/11/06 | 237 | 241 | 236 | 238 | 27,900 |
| 2023/11/02 | 232 | 235 | 231 | 235 | 20,400 |
| 2023/11/01 | 229 | 233 | 229 | 231 | 24,100 |
| 2023/10/31 | 235 | 238 | 228 | 230 | 48,800 |
| 2023/10/30 | 239 | 239 | 227 | 227 | 165,700 |
| 2023/10/27 | 243 | 261 | 235 | 239 | 449,500 |
| 2023/10/26 | 232 | 232 | 230 | 230 | 8,900 |
| 2023/10/25 | 229 | 232 | 229 | 232 | 6,200 |
| 2023/10/24 | 230 | 230 | 227 | 228 | 13,100 |
| 2023/10/23 | 229 | 232 | 228 | 230 | 12,600 |
| 2023/10/20 | 232 | 233 | 229 | 229 | 18,700 |
| 2023/10/19 | 233 | 235 | 232 | 232 | 4,900 |
| 2023/10/18 | 232 | 233 | 231 | 233 | 4,200 |
| 2023/10/17 | 232 | 233 | 232 | 232 | 4,800 |
| 2023/10/16 | 234 | 235 | 231 | 232 | 10,500 |
| 2023/10/13 | 236 | 236 | 233 | 234 | 379,200 |
| 2023/10/12 | 232 | 237 | 231 | 236 | 14,400 |
| 2023/10/11 | 237 | 237 | 232 | 232 | 7,000 |
| 2023/10/10 | 238 | 238 | 236 | 237 | 6,800 |
| 2023/10/06 | 234 | 236 | 234 | 236 | 5,600 |
| 2023/10/05 | 229 | 235 | 229 | 233 | 13,200 |
| 2023/10/04 | 235 | 235 | 229 | 229 | 42,700 |
| 2023/10/03 | 241 | 241 | 236 | 236 | 16,900 |
| 2023/10/02 | 243 | 245 | 241 | 241 | 10,000 |
| 2023/09/29 | 241 | 242 | 240 | 242 | 3,300 |
| 2023/09/28 | 243 | 246 | 240 | 241 | 25,000 |
| 2023/09/27 | 244 | 245 | 240 | 245 | 26,200 |
| 2023/09/26 | 240 | 244 | 240 | 243 | 12,200 |
| 2023/09/25 | 238 | 242 | 238 | 242 | 10,600 |
| 2023/09/22 | 236 | 237 | 235 | 237 | 5,900 |
| 2023/09/21 | 240 | 240 | 237 | 237 | 15,700 |
| 2023/09/20 | 240 | 243 | 239 | 241 | 21,400 |
| 2023/09/19 | 237 | 239 | 237 | 239 | 8,200 |
| 2023/09/15 | 235 | 238 | 235 | 238 | 19,300 |
| 2023/09/14 | 235 | 236 | 234 | 235 | 7,600 |
| 2023/09/13 | 236 | 237 | 235 | 236 | 3,500 |
| 2023/09/12 | 235 | 237 | 235 | 235 | 5,600 |
| 2023/09/11 | 234 | 236 | 234 | 236 | 15,800 |
| 2023/09/08 | 235 | 236 | 234 | 234 | 11,300 |
| 2023/09/07 | 239 | 239 | 236 | 237 | 11,400 |
| 2023/09/06 | 239 | 239 | 236 | 238 | 6,800 |
| 2023/09/05 | 239 | 239 | 236 | 239 | 12,400 |
| 2023/09/04 | 234 | 239 | 234 | 239 | 18,900 |
| 2023/09/01 | 233 | 235 | 232 | 234 | 12,500 |
| 2023/08/31 | 233 | 234 | 232 | 233 | 7,000 |
| 2023/08/30 | 232 | 234 | 232 | 233 | 11,800 |
| 2023/08/29 | 230 | 233 | 230 | 232 | 8,100 |
| 2023/08/28 | 238 | 238 | 229 | 232 | 17,400 |
| 2023/08/25 | 225 | 230 | 225 | 227 | 402,000 |
| 2023/08/24 | 229 | 230 | 229 | 229 | 5,100 |
| 2023/08/23 | 230 | 230 | 227 | 229 | 10,700 |
| 2023/08/22 | 230 | 231 | 229 | 229 | 4,500 |
| 2023/08/21 | 232 | 232 | 230 | 230 | 2,700 |
| 2023/08/18 | 230 | 231 | 228 | 228 | 9,100 |
| 2023/08/17 | 230 | 231 | 230 | 230 | 2,800 |
| 2023/08/16 | 232 | 232 | 230 | 230 | 5,600 |
| 2023/08/15 | 235 | 237 | 231 | 231 | 18,300 |
| 2023/08/14 | 239 | 239 | 235 | 235 | 15,100 |
| 2023/08/10 | 231 | 239 | 231 | 239 | 12,700 |
| 2023/08/09 | 230 | 233 | 230 | 233 | 6,400 |
| 2023/08/08 | 233 | 235 | 232 | 234 | 4,900 |
| 2023/08/07 | 232 | 238 | 230 | 234 | 22,400 |
| 2023/08/04 | 227 | 229 | 227 | 228 | 8,900 |
| 2023/08/03 | 230 | 230 | 228 | 228 | 9,500 |
| 2023/08/02 | 233 | 233 | 230 | 230 | 9,100 |
| 2023/08/01 | 233 | 233 | 232 | 233 | 5,900 |
| 2023/07/31 | 231 | 234 | 231 | 233 | 20,700 |
| 2023/07/28 | 230 | 232 | 224 | 229 | 85,500 |
| 2023/07/27 | 230 | 235 | 230 | 234 | 14,400 |
| 2023/07/26 | 232 | 234 | 232 | 234 | 8,100 |
| 2023/07/25 | 232 | 233 | 230 | 230 | 20,100 |
| 2023/07/24 | 233 | 234 | 231 | 232 | 25,900 |
| 2023/07/21 | 234 | 235 | 233 | 233 | 11,600 |
| 2023/07/20 | 234 | 235 | 234 | 234 | 4,600 |
| 2023/07/19 | 234 | 236 | 234 | 234 | 6,600 |
| 2023/07/18 | 235 | 236 | 234 | 234 | 8,900 |
| 2023/07/14 | 236 | 236 | 235 | 235 | 3,500 |
| 2023/07/13 | 239 | 239 | 235 | 235 | 20,300 |
| 2023/07/12 | 239 | 239 | 237 | 238 | 7,700 |
| 2023/07/11 | 239 | 240 | 239 | 239 | 9,100 |
| 2023/07/10 | 240 | 240 | 239 | 239 | 7,100 |
| 2023/07/07 | 240 | 241 | 239 | 239 | 6,800 |
| 2023/07/06 | 239 | 240 | 238 | 238 | 4,100 |
| 2023/07/05 | 240 | 241 | 239 | 239 | 5,600 |
| 2023/07/04 | 241 | 242 | 240 | 240 | 4,000 |
| 2023/07/03 | 242 | 242 | 241 | 241 | 10,000 |
| 2023/06/30 | 243 | 243 | 237 | 238 | 5,000 |
| 2023/06/29 | 240 | 242 | 240 | 242 | 7,700 |
| 2023/06/28 | 240 | 240 | 238 | 240 | 4,200 |
| 2023/06/27 | 235 | 238 | 235 | 238 | 3,300 |
| 2023/06/26 | 237 | 237 | 234 | 234 | 3,600 |
| 2023/06/23 | 236 | 238 | 236 | 237 | 5,100 |