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
2023/12/29 6,764 6,790 6,742 6,790 185,900
2023/12/28 6,681 6,765 6,666 6,764 298,000
2023/12/27 6,714 6,806 6,702 6,793 555,600
2023/12/26 6,691 6,739 6,677 6,708 353,700
2023/12/25 6,765 6,765 6,689 6,700 421,900
2023/12/22 6,590 6,685 6,566 6,683 475,700
2023/12/21 6,543 6,552 6,512 6,552 430,500
2023/12/20 6,522 6,584 6,520 6,530 469,600
2023/12/19 6,570 6,602 6,517 6,602 454,600
2023/12/18 6,561 6,619 6,551 6,573 314,000
2023/12/15 6,594 6,594 6,520 6,562 799,600
2023/12/14 6,705 6,720 6,601 6,630 338,800
2023/12/13 6,657 6,698 6,605 6,638 380,200
2023/12/12 6,641 6,666 6,574 6,605 455,200
2023/12/11 6,590 6,666 6,575 6,651 322,700
2023/12/08 6,488 6,599 6,461 6,564 592,900
2023/12/07 6,694 6,728 6,493 6,494 830,900
2023/12/06 6,762 6,814 6,694 6,694 771,200
2023/12/05 6,860 6,909 6,807 6,810 639,900
2023/12/04 6,743 6,832 6,733 6,814 422,100
2023/12/01 6,800 6,883 6,770 6,770 372,300
2023/11/30 6,856 6,905 6,693 6,820 4,677,400
2023/11/29 6,927 7,050 6,898 6,925 816,200
2023/11/28 6,852 6,927 6,777 6,927 602,800
2023/11/27 6,855 6,893 6,824 6,875 593,300
2023/11/24 6,849 6,849 6,727 6,846 679,100
2023/11/22 6,733 6,806 6,720 6,798 447,800
2023/11/21 6,751 6,768 6,691 6,747 492,700
2023/11/20 6,670 6,798 6,650 6,787 414,900
2023/11/17 6,693 6,718 6,626 6,718 458,800
2023/11/16 6,722 6,749 6,596 6,633 440,800
2023/11/15 6,720 6,755 6,593 6,754 842,000
2023/11/14 6,688 6,756 6,615 6,702 462,200
2023/11/13 6,660 6,725 6,566 6,625 863,000
2023/11/10 6,875 6,917 6,782 6,841 469,000
2023/11/09 6,915 6,982 6,841 6,941 702,300
2023/11/08 6,732 6,920 6,649 6,861 1,393,200
2023/11/07 6,311 6,340 6,203 6,235 361,500
2023/11/06 6,383 6,383 6,266 6,291 437,300
2023/11/02 6,248 6,292 6,207 6,283 370,700
2023/11/01 6,260 6,289 6,190 6,226 273,900
2023/10/31 6,106 6,223 6,091 6,220 333,400
2023/10/30 6,172 6,174 6,070 6,092 352,800
2023/10/27 6,175 6,230 6,133 6,222 250,800
2023/10/26 6,191 6,252 6,156 6,173 264,100
2023/10/25 6,270 6,289 6,183 6,222 257,300
2023/10/24 6,180 6,236 6,122 6,219 314,600
2023/10/23 6,170 6,244 6,170 6,202 260,100
2023/10/20 6,190 6,200 6,157 6,165 338,400
2023/10/19 6,145 6,283 6,128 6,236 557,600
2023/10/18 6,257 6,277 6,134 6,164 467,100
2023/10/17 6,274 6,297 6,190 6,230 424,700
2023/10/16 6,326 6,337 6,164 6,184 565,000
2023/10/13 6,440 6,440 6,335 6,342 454,400
2023/10/12 6,627 6,627 6,457 6,466 578,500
2023/10/11 6,712 6,738 6,609 6,609 358,300
2023/10/10 6,699 6,752 6,660 6,727 464,700
2023/10/06 6,802 6,833 6,727 6,728 364,200
2023/10/05 6,784 6,888 6,732 6,790 482,400
2023/10/04 6,634 6,816 6,603 6,787 522,700
2023/10/03 6,637 6,680 6,570 6,673 483,200
2023/10/02 6,721 6,731 6,610 6,610 381,000
2023/09/29 6,700 6,758 6,638 6,675 461,800
2023/09/28 6,764 6,818 6,686 6,774 425,700
2023/09/27 6,868 6,891 6,741 6,823 491,500
2023/09/26 6,920 7,037 6,862 6,872 639,900
2023/09/25 6,746 6,903 6,707 6,901 733,600
2023/09/22 6,621 6,638 6,556 6,565 436,800
2023/09/21 6,848 6,851 6,645 6,651 479,600
2023/09/20 6,946 6,973 6,852 6,856 507,400
2023/09/19 6,999 7,027 6,902 6,946 400,100
2023/09/15 7,025 7,039 6,966 7,005 536,400
2023/09/14 7,044 7,086 7,004 7,062 322,400
2023/09/13 7,100 7,114 7,047 7,047 253,200
2023/09/12 7,085 7,144 7,085 7,124 264,900
2023/09/11 7,087 7,107 6,984 7,077 341,600
2023/09/08 7,150 7,181 7,069 7,091 460,900
2023/09/07 7,180 7,221 7,167 7,182 352,600
2023/09/06 7,220 7,228 7,185 7,200 336,100
2023/09/05 7,200 7,238 7,189 7,227 302,600
2023/09/04 7,195 7,215 7,175 7,215 400,900
2023/09/01 7,183 7,243 7,181 7,227 241,800
2023/08/31 7,210 7,226 7,181 7,202 480,200
2023/08/30 7,250 7,276 7,195 7,208 247,400
2023/08/29 7,217 7,247 7,190 7,205 268,400
2023/08/28 7,330 7,345 7,205 7,217 302,200
2023/08/25 7,254 7,343 7,231 7,320 247,700
2023/08/24 7,235 7,290 7,203 7,275 164,900
2023/08/23 7,286 7,318 7,232 7,266 186,500
2023/08/22 7,190 7,254 7,181 7,244 227,800
2023/08/21 7,166 7,216 7,137 7,186 283,900
2023/08/18 7,208 7,209 7,115 7,146 402,800
2023/08/17 7,556 7,568 7,285 7,295 483,500
2023/08/16 7,671 7,683 7,551 7,556 282,100
2023/08/15 7,820 7,824 7,709 7,715 295,300
2023/08/14 7,881 7,933 7,843 7,886 338,200
2023/08/10 7,840 7,870 7,742 7,818 410,000
2023/08/09 7,687 7,860 7,640 7,806 592,200
2023/08/08 7,655 7,746 7,650 7,746 246,700
2023/08/07 7,530 7,647 7,525 7,647 310,400
2023/08/04 7,580 7,609 7,535 7,579 243,700
2023/08/03 7,679 7,683 7,622 7,644 196,400
2023/08/02 7,722 7,769 7,691 7,715 178,600
2023/08/01 7,815 7,824 7,749 7,755 142,700
2023/07/31 7,872 7,877 7,787 7,818 206,600
2023/07/28 7,710 7,806 7,698 7,779 241,300
2023/07/27 7,734 7,762 7,701 7,760 217,900
2023/07/26 7,650 7,743 7,650 7,731 210,900
2023/07/25 7,680 7,719 7,634 7,634 205,200
2023/07/24 7,672 7,706 7,652 7,672 164,400
2023/07/21 7,580 7,624 7,561 7,617 187,700
2023/07/20 7,680 7,698 7,578 7,578 181,600
2023/07/19 7,667 7,679 7,617 7,670 143,400
2023/07/18 7,680 7,705 7,622 7,635 147,800
2023/07/14 7,661 7,700 7,657 7,686 186,500
2023/07/13 7,679 7,680 7,625 7,676 133,300
2023/07/12 7,649 7,688 7,628 7,645 149,700
2023/07/11 7,606 7,663 7,602 7,661 201,000
2023/07/10 7,604 7,624 7,564 7,591 263,700
2023/07/07 7,644 7,694 7,609 7,609 207,200
2023/07/06 7,720 7,729 7,644 7,645 270,100
2023/07/05 7,712 7,774 7,711 7,758 220,500
2023/07/04 7,790 7,795 7,710 7,710 320,300
2023/07/03 7,821 7,862 7,780 7,797 295,100
2023/06/30 7,859 7,870 7,757 7,821 459,300
2023/06/29 7,933 7,958 7,864 7,864 330,500
2023/06/28 7,919 8,007 7,918 7,985 525,600
2023/06/27 7,980 8,003 7,892 7,919 369,400
2023/06/26 8,040 8,040 7,960 8,009 278,500
2023/06/23 8,146 8,146 8,025 8,048 220,800
2023/06/22 8,183 8,213 8,083 8,091 272,300
2023/06/21 8,187 8,270 8,144 8,155 224,700
2023/06/20 8,118 8,177 8,101 8,175 254,100
2023/06/19 8,197 8,252 8,145 8,177 220,700
2023/06/16 8,130 8,226 8,102 8,200 446,700
2023/06/15 8,100 8,129 8,088 8,089 181,500
2023/06/14 8,139 8,141 8,073 8,095 293,800
2023/06/13 8,077 8,104 8,039 8,056 237,900
2023/06/12 8,110 8,133 8,080 8,119 148,600
2023/06/09 8,075 8,100 8,013 8,054 248,400
2023/06/08 8,000 8,035 7,976 7,985 175,400
2023/06/07 8,071 8,145 8,001 8,021 264,000
2023/06/06 8,013 8,079 7,998 8,071 182,300
2023/06/05 8,030 8,067 7,993 8,044 288,800
2023/06/02 7,900 7,970 7,900 7,950 225,700
2023/06/01 7,900 7,930 7,850 7,880 189,600
2023/05/31 7,820 7,890 7,810 7,880 747,600
2023/05/30 7,900 7,920 7,810 7,870 242,600
2023/05/29 7,990 7,990 7,880 7,920 200,400
2023/05/26 7,900 7,960 7,870 7,920 293,700
2023/05/25 7,900 7,970 7,880 7,900 294,500
2023/05/24 8,070 8,070 7,950 7,950 321,500
2023/05/23 8,250 8,250 8,140 8,150 268,200
2023/05/22 8,210 8,250 8,170 8,250 263,600
2023/05/19 8,190 8,290 8,190 8,220 213,100
2023/05/18 8,210 8,240 8,140 8,190 202,900
2023/05/17 8,280 8,310 8,230 8,250 195,800
2023/05/16 8,340 8,380 8,300 8,340 150,000
2023/05/15 8,260 8,320 8,240 8,310 204,700
2023/05/12 8,170 8,300 8,170 8,250 290,300
2023/05/11 8,230 8,270 8,100 8,110 293,300
2023/05/10 8,430 8,490 8,320 8,350 261,000
2023/05/09 8,370 8,410 8,320 8,410 277,900
2023/05/08 8,350 8,370 8,310 8,350 197,800
2023/05/02 8,510 8,510 8,380 8,390 178,000
2023/05/01 8,500 8,530 8,450 8,480 166,500
2023/04/28 8,450 8,500 8,440 8,480 183,100
2023/04/27 8,490 8,490 8,400 8,430 203,800
2023/04/26 8,510 8,600 8,500 8,540 208,600
2023/04/25 8,500 8,510 8,470 8,500 178,100
2023/04/24 8,480 8,500 8,410 8,460 165,100
2023/04/21 8,440 8,490 8,410 8,470 213,700
2023/04/20 8,350 8,410 8,280 8,390 199,700
2023/04/19 8,400 8,420 8,360 8,400 169,600
2023/04/18 8,350 8,400 8,320 8,390 199,200
2023/04/17 8,320 8,370 8,270 8,270 161,800
2023/04/14 8,350 8,380 8,270 8,320 222,500
2023/04/13 8,100 8,240 8,100 8,200 184,300
2023/04/12 7,980 8,170 7,970 8,150 305,400
2023/04/11 7,970 8,030 7,920 7,940 127,600
2023/04/10 7,950 7,960 7,900 7,940 143,600
2023/04/07 8,040 8,040 7,920 7,920 126,300
2023/04/06 7,940 8,030 7,910 8,010 200,800
2023/04/05 8,130 8,150 8,030 8,050 171,100
2023/04/04 8,140 8,150 8,080 8,130 212,000
2023/04/03 8,140 8,170 8,090 8,140 148,600
2023/03/31 8,140 8,170 8,060 8,090 211,300
2023/03/30 8,170 8,180 8,100 8,140 163,700
2023/03/29 8,140 8,260 8,080 8,240 241,400
2023/03/28 8,070 8,140 8,050 8,080 158,600
2023/03/27 8,070 8,080 8,010 8,020 158,100
2023/03/24 8,000 8,040 7,950 7,980 166,300
2023/03/23 8,010 8,020 7,930 8,000 169,600
2023/03/22 8,050 8,130 8,030 8,030 175,000
2023/03/20 8,100 8,140 8,010 8,020 229,500
2023/03/17 8,000 8,120 7,970 8,090 298,400
2023/03/16 7,900 7,970 7,890 7,970 224,500
2023/03/15 8,050 8,080 7,970 7,970 191,900
2023/03/14 8,030 8,050 7,890 7,970 309,600
2023/03/13 8,090 8,110 8,050 8,080 158,500
2023/03/10 8,150 8,190 8,120 8,140 235,800
2023/03/09 8,250 8,260 8,190 8,260 227,000
2023/03/08 8,250 8,250 8,210 8,220 174,100
2023/03/07 8,200 8,250 8,190 8,240 171,900
2023/03/06 8,210 8,250 8,160 8,240 178,000
2023/03/03 8,120 8,240 8,060 8,190 322,000
2023/03/02 8,100 8,140 8,030 8,060 165,000
2023/03/01 8,350 8,350 8,110 8,110 257,600
2023/02/28 8,160 8,200 8,110 8,200 427,600
2023/02/27 8,070 8,170 8,060 8,150 157,200
2023/02/24 8,110 8,170 8,100 8,150 176,200
2023/02/22 8,200 8,240 8,070 8,150 267,200
2023/02/21 8,310 8,330 8,180 8,190 264,900
2023/02/20 8,410 8,430 8,310 8,320 166,400
2023/02/17 8,440 8,490 8,300 8,300 323,400
2023/02/16 8,620 8,660 8,530 8,550 380,700
2023/02/15 8,740 8,760 8,510 8,550 613,600
2023/02/14 9,120 9,180 9,050 9,100 195,800
2023/02/13 9,020 9,050 8,830 8,940 194,100
2023/02/10 9,000 9,090 8,960 9,080 166,000
2023/02/09 9,100 9,170 9,060 9,070 127,500
2023/02/08 9,130 9,190 9,090 9,110 110,200
2023/02/07 9,090 9,200 9,070 9,080 121,000
2023/02/06 9,130 9,180 9,050 9,070 117,200
2023/02/03 9,110 9,140 9,030 9,090 154,900
2023/02/02 9,190 9,230 9,110 9,140 121,600
2023/02/01 9,370 9,410 9,190 9,190 125,200
2023/01/31 9,300 9,380 9,290 9,310 147,600
2023/01/30 9,190 9,240 9,160 9,240 99,400
2023/01/27 9,130 9,190 9,120 9,160 115,300
2023/01/26 9,150 9,190 9,090 9,120 130,400
2023/01/25 9,240 9,250 9,140 9,170 173,700
2023/01/24 9,200 9,260 9,130 9,240 157,600
2023/01/23 9,050 9,160 9,040 9,130 126,400
2023/01/20 9,080 9,100 9,000 9,030 187,400
2023/01/19 8,910 9,190 8,870 9,110 295,100
2023/01/18 8,810 9,060 8,790 8,990 237,300
2023/01/17 8,760 8,950 8,710 8,900 265,400
2023/01/16 8,620 8,690 8,510 8,530 145,100
2023/01/13 8,670 8,730 8,620 8,620 153,100
2023/01/12 8,650 8,730 8,630 8,690 165,300
2023/01/11 8,690 8,720 8,630 8,630 183,200
2023/01/10 8,700 8,750 8,660 8,680 157,400
2023/01/06 8,840 8,850 8,740 8,750 139,200
2023/01/05 8,800 8,880 8,720 8,850 162,000
2023/01/04 8,910 8,930 8,790 8,870 198,900

このページの先頭へ