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
2025/02/10 5,744 5,826 5,738 5,785 236,900
2025/02/07 5,753 5,818 5,732 5,744 251,600
2025/02/06 5,740 5,797 5,740 5,776 164,600
2025/02/05 5,707 5,746 5,706 5,731 210,000
2025/02/04 5,780 5,780 5,707 5,707 222,100
2025/02/03 5,760 5,769 5,726 5,736 208,500
2025/01/31 5,792 5,844 5,762 5,790 193,400
2025/01/30 5,741 5,830 5,736 5,805 188,300
2025/01/29 5,786 5,786 5,714 5,753 211,300
2025/01/28 5,807 5,925 5,781 5,800 288,200
2025/01/27 5,797 5,805 5,747 5,784 159,500
2025/01/24 5,705 5,787 5,700 5,760 229,800
2025/01/23 5,650 5,728 5,645 5,711 296,500
2025/01/22 5,740 5,743 5,657 5,674 225,400
2025/01/21 5,698 5,785 5,653 5,706 281,600
2025/01/20 5,739 5,811 5,673 5,673 282,400
2025/01/17 5,666 5,807 5,661 5,763 300,900
2025/01/16 5,687 5,724 5,655 5,666 247,000
2025/01/15 5,755 5,769 5,692 5,697 207,100
2025/01/14 5,860 5,860 5,710 5,710 378,100
2025/01/10 5,912 5,974 5,896 5,918 185,000
2025/01/09 5,980 5,983 5,904 5,912 197,800
2025/01/08 6,067 6,101 6,011 6,011 384,700
2025/01/07 6,080 6,085 5,979 5,998 377,400
2025/01/06 6,200 6,220 6,083 6,094 268,000
2024/12/30 6,310 6,310 6,190 6,230 351,500
2024/12/27 6,161 6,350 6,107 6,337 535,500
2024/12/26 6,100 6,173 6,035 6,173 634,900
2024/12/25 6,013 6,013 5,918 5,947 304,500
2024/12/24 6,050 6,061 5,962 5,989 204,200
2024/12/23 5,987 6,018 5,946 5,994 232,300
2024/12/20 6,048 6,049 5,941 5,962 299,000
2024/12/19 5,902 5,960 5,881 5,958 311,800
2024/12/18 5,954 6,021 5,932 5,945 372,500
2024/12/17 5,994 6,027 5,954 5,974 222,700
2024/12/16 6,020 6,061 6,011 6,019 262,300
2024/12/13 5,999 6,046 5,987 5,996 263,600
2024/12/12 6,032 6,069 6,009 6,046 279,300
2024/12/11 6,048 6,050 6,010 6,010 148,500
2024/12/10 6,100 6,103 6,000 6,014 279,100
2024/12/09 6,060 6,137 6,044 6,075 364,000
2024/12/06 6,040 6,095 6,010 6,030 207,300
2024/12/05 6,076 6,078 6,014 6,057 246,400
2024/12/04 5,992 6,110 5,963 6,072 383,900
2024/12/03 6,005 6,199 5,978 6,000 617,300
2024/12/02 5,941 5,948 5,836 5,905 324,600
2024/11/29 6,002 6,045 5,940 5,960 330,500
2024/11/28 5,987 6,025 5,969 6,019 233,000
2024/11/27 5,977 5,999 5,880 5,980 524,600
2024/11/26 5,987 6,049 5,943 6,036 693,000
2024/11/25 5,829 6,077 5,827 5,986 1,285,400
2024/11/22 5,652 5,750 5,645 5,729 432,100
2024/11/21 5,724 5,734 5,674 5,683 526,300
2024/11/20 5,505 5,745 5,505 5,714 1,190,700
2024/11/19 5,424 5,463 5,362 5,378 355,000
2024/11/18 5,336 5,408 5,315 5,404 313,900
2024/11/15 5,250 5,333 5,221 5,314 444,900
2024/11/14 5,295 5,309 5,220 5,220 348,000
2024/11/13 5,340 5,380 5,215 5,295 772,300
2024/11/12 5,380 5,428 5,343 5,351 444,800
2024/11/11 5,410 5,423 5,281 5,366 723,200
2024/11/08 5,500 5,568 5,465 5,510 422,200
2024/11/07 5,569 5,571 5,500 5,500 378,100
2024/11/06 5,580 5,595 5,540 5,572 291,100
2024/11/05 5,530 5,580 5,515 5,580 316,700
2024/11/01 5,645 5,645 5,498 5,530 456,700
2024/10/31 5,680 5,688 5,643 5,682 261,300
2024/10/30 5,675 5,698 5,632 5,660 388,400
2024/10/29 5,656 5,676 5,634 5,675 257,000
2024/10/28 5,630 5,678 5,615 5,648 259,400
2024/10/25 5,688 5,688 5,602 5,625 277,100
2024/10/24 5,625 5,640 5,582 5,615 243,000
2024/10/23 5,680 5,725 5,627 5,634 286,200
2024/10/22 5,713 5,713 5,639 5,645 367,500
2024/10/21 5,750 5,809 5,740 5,762 555,100
2024/10/18 5,720 5,769 5,707 5,749 270,700
2024/10/17 5,670 5,739 5,635 5,724 298,300
2024/10/16 5,706 5,722 5,634 5,649 272,200
2024/10/15 5,680 5,700 5,652 5,678 229,700
2024/10/11 5,719 5,719 5,645 5,675 237,000
2024/10/10 5,698 5,752 5,686 5,718 194,200
2024/10/09 5,752 5,770 5,713 5,735 202,100
2024/10/08 5,752 5,810 5,671 5,698 417,600
2024/10/07 5,788 5,831 5,755 5,815 432,500
2024/10/04 5,750 5,795 5,748 5,764 221,300
2024/10/03 5,728 5,781 5,718 5,781 363,100
2024/10/02 5,742 5,742 5,646 5,675 304,700
2024/10/01 5,666 5,776 5,655 5,747 430,700
2024/09/30 5,708 5,771 5,692 5,703 642,900
2024/09/27 5,758 5,828 5,725 5,820 659,700
2024/09/26 5,720 5,720 5,641 5,715 506,400
2024/09/25 5,703 5,749 5,647 5,652 483,200
2024/09/24 5,691 5,699 5,588 5,665 545,500
2024/09/20 5,583 5,699 5,570 5,680 590,600
2024/09/19 5,450 5,593 5,446 5,584 439,500
2024/09/18 5,421 5,469 5,357 5,437 555,700
2024/09/17 5,438 5,570 5,373 5,418 633,600
2024/09/13 5,500 5,500 5,381 5,423 367,500
2024/09/12 5,414 5,516 5,414 5,516 364,800
2024/09/11 5,520 5,530 5,405 5,414 412,400
2024/09/10 5,570 5,580 5,520 5,545 314,000
2024/09/09 5,500 5,537 5,435 5,526 444,500
2024/09/06 5,620 5,666 5,517 5,530 545,400
2024/09/05 5,511 5,627 5,511 5,578 589,900
2024/09/04 5,569 5,662 5,474 5,497 796,200
2024/09/03 5,580 5,655 5,551 5,655 603,800
2024/09/02 5,518 5,577 5,475 5,564 684,200
2024/08/30 5,250 5,648 5,250 5,600 3,250,900
2024/08/29 5,367 5,392 5,225 5,244 807,800
2024/08/28 5,401 5,414 5,358 5,367 513,100
2024/08/27 5,400 5,446 5,385 5,422 353,300
2024/08/26 5,424 5,428 5,393 5,405 354,500
2024/08/23 5,388 5,424 5,354 5,424 362,800
2024/08/22 5,381 5,435 5,335 5,374 523,500
2024/08/21 5,465 5,465 5,372 5,387 484,800
2024/08/20 5,442 5,486 5,397 5,461 382,100
2024/08/19 5,430 5,439 5,374 5,394 509,600
2024/08/16 5,535 5,550 5,387 5,438 579,700
2024/08/15 5,300 5,484 5,298 5,469 629,700
2024/08/14 5,370 5,448 5,342 5,343 850,600
2024/08/13 5,580 5,601 5,382 5,424 1,039,700
2024/08/09 5,820 5,828 5,527 5,635 1,222,100
2024/08/08 5,570 5,728 5,563 5,637 1,031,100
2024/08/07 5,502 5,644 5,452 5,558 767,700
2024/08/06 5,555 5,687 5,523 5,564 754,200
2024/08/05 5,567 5,692 5,458 5,461 1,035,100
2024/08/02 5,804 5,830 5,667 5,667 814,400
2024/08/01 5,975 5,984 5,902 5,904 557,500
2024/07/31 6,004 6,035 5,952 6,026 586,700
2024/07/30 6,082 6,112 6,022 6,042 1,368,600
2024/07/29 5,990 6,088 5,938 6,073 994,500
2024/07/26 5,872 5,989 5,817 5,952 985,200
2024/07/25 5,812 5,990 5,768 5,908 2,828,400
2024/07/24 5,499 5,673 5,461 5,650 828,600
2024/07/23 5,665 5,693 5,527 5,599 926,000
2024/07/22 5,660 5,672 5,620 5,658 360,900
2024/07/19 5,619 5,666 5,602 5,663 336,300
2024/07/18 5,620 5,656 5,596 5,619 398,300
2024/07/17 5,600 5,617 5,572 5,612 295,900
2024/07/16 5,620 5,620 5,549 5,578 405,200
2024/07/12 5,620 5,661 5,599 5,626 535,300
2024/07/11 5,480 5,631 5,465 5,630 1,012,200
2024/07/10 5,480 5,483 5,415 5,464 348,600
2024/07/09 5,394 5,475 5,350 5,475 655,900
2024/07/08 5,339 5,404 5,266 5,385 1,096,900
2024/07/05 5,421 5,421 5,296 5,308 688,600
2024/07/04 5,458 5,475 5,391 5,402 551,400
2024/07/03 5,436 5,467 5,369 5,380 849,200
2024/07/02 5,315 5,470 5,296 5,433 1,698,400
2024/07/01 5,200 5,330 5,100 5,300 3,413,500
2024/06/28 5,535 5,585 5,016 5,223 3,239,900
2024/06/27 5,627 5,638 5,578 5,618 654,800
2024/06/26 5,667 5,681 5,621 5,664 962,100
2024/06/25 5,605 5,645 5,592 5,621 660,100
2024/06/24 5,635 5,649 5,589 5,605 638,200
2024/06/21 5,599 5,637 5,571 5,609 687,700
2024/06/20 5,530 5,565 5,504 5,565 426,700
2024/06/19 5,615 5,619 5,522 5,548 396,600
2024/06/18 5,630 5,630 5,569 5,606 357,300
2024/06/17 5,640 5,665 5,577 5,609 493,600
2024/06/14 5,583 5,644 5,563 5,611 766,300
2024/06/13 5,535 5,558 5,500 5,525 378,500
2024/06/12 5,513 5,536 5,483 5,503 546,100
2024/06/11 5,577 5,616 5,517 5,549 528,600
2024/06/10 5,520 5,599 5,492 5,581 549,200
2024/06/07 5,503 5,539 5,446 5,517 599,600
2024/06/06 5,581 5,588 5,482 5,495 520,100
2024/06/05 5,613 5,638 5,543 5,559 584,000
2024/06/04 5,600 5,606 5,522 5,591 550,500
2024/06/03 5,468 5,609 5,465 5,598 852,000
2024/05/31 5,402 5,451 5,390 5,429 603,100
2024/05/30 5,400 5,452 5,358 5,421 1,027,900
2024/05/29 5,600 5,608 5,363 5,401 2,453,000
2024/05/28 5,685 5,713 5,607 5,633 564,100
2024/05/27 5,710 5,813 5,598 5,662 1,178,700
2024/05/24 5,647 6,199 5,628 5,736 4,143,000
2024/05/23 5,600 5,642 5,599 5,639 407,500
2024/05/22 5,599 5,633 5,561 5,590 616,400
2024/05/21 5,605 5,632 5,585 5,592 580,300
2024/05/20 5,559 5,625 5,554 5,601 705,200
2024/05/17 5,717 5,727 5,546 5,564 921,300
2024/05/16 5,709 5,754 5,666 5,736 764,900
2024/05/15 5,721 5,765 5,687 5,700 888,000
2024/05/14 5,624 5,774 5,620 5,721 2,037,200
2024/05/13 5,450 5,648 5,365 5,568 2,055,000
2024/05/10 5,434 5,497 5,393 5,492 881,300
2024/05/09 5,314 5,437 5,314 5,402 843,100
2024/05/08 5,300 5,343 5,272 5,304 793,100
2024/05/07 5,370 5,398 5,298 5,350 1,017,000
2024/05/02 5,324 5,405 5,301 5,380 1,291,600
2024/05/01 5,520 5,524 5,391 5,420 1,571,400
2024/04/30 5,546 5,600 5,511 5,596 851,200
2024/04/26 5,580 5,599 5,502 5,543 990,600
2024/04/25 5,614 5,642 5,568 5,580 817,500
2024/04/24 5,695 5,697 5,573 5,614 1,215,700
2024/04/23 5,660 5,716 5,634 5,678 1,168,300
2024/04/22 5,500 5,696 5,496 5,696 1,719,500
2024/04/19 5,598 5,599 5,462 5,504 2,305,000
2024/04/18 5,547 5,649 5,546 5,598 1,346,500
2024/04/17 5,650 5,661 5,547 5,555 1,626,600

このページの先頭へ