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 |
|---|---|---|---|---|---|
| 2025/07/31 | 293 | 293 | 292 | 292 | 2,100 |
| 2025/07/30 | 292 | 294 | 292 | 292 | 1,400 |
| 2025/07/29 | 292 | 293 | 292 | 292 | 1,800 |
| 2025/07/28 | 294 | 294 | 291 | 292 | 5,000 |
| 2025/07/25 | 291 | 294 | 291 | 292 | 4,100 |
| 2025/07/24 | 292 | 292 | 291 | 292 | 2,800 |
| 2025/07/23 | 292 | 294 | 290 | 292 | 2,900 |
| 2025/07/22 | 294 | 296 | 292 | 292 | 12,500 |
| 2025/07/18 | 294 | 294 | 293 | 293 | 2,700 |
| 2025/07/17 | 292 | 293 | 292 | 293 | 1,600 |
| 2025/07/16 | 291 | 292 | 290 | 292 | 1,800 |
| 2025/07/15 | 293 | 293 | 290 | 292 | 4,600 |
| 2025/07/14 | 292 | 293 | 290 | 293 | 3,300 |
| 2025/07/11 | 290 | 293 | 290 | 292 | 2,300 |
| 2025/07/10 | 295 | 295 | 292 | 292 | 2,300 |
| 2025/07/09 | 294 | 294 | 292 | 292 | 366,600 |
| 2025/07/08 | 293 | 294 | 292 | 294 | 1,900 |
| 2025/07/07 | 294 | 294 | 292 | 293 | 3,600 |
| 2025/07/04 | 294 | 294 | 291 | 293 | 3,100 |
| 2025/07/03 | 292 | 293 | 290 | 292 | 2,900 |
| 2025/07/02 | 294 | 294 | 291 | 292 | 2,400 |
| 2025/07/01 | 293 | 294 | 290 | 294 | 5,100 |
| 2025/06/30 | 291 | 291 | 290 | 291 | 2,700 |
| 2025/06/27 | 290 | 291 | 290 | 290 | 2,000 |
| 2025/06/26 | 292 | 292 | 290 | 290 | 2,300 |
| 2025/06/25 | 289 | 291 | 287 | 290 | 4,300 |
| 2025/06/24 | 292 | 292 | 287 | 289 | 3,900 |
| 2025/06/23 | 293 | 293 | 289 | 290 | 3,600 |
| 2025/06/20 | 295 | 295 | 290 | 293 | 3,800 |
| 2025/06/19 | 294 | 295 | 293 | 295 | 2,200 |
| 2025/06/18 | 293 | 296 | 293 | 294 | 9,400 |
| 2025/06/17 | 292 | 293 | 291 | 292 | 4,100 |
| 2025/06/16 | 292 | 292 | 290 | 291 | 2,000 |
| 2025/06/13 | 291 | 291 | 289 | 289 | 2,300 |
| 2025/06/12 | 290 | 292 | 289 | 289 | 3,600 |
| 2025/06/11 | 291 | 291 | 289 | 289 | 3,000 |
| 2025/06/10 | 290 | 290 | 289 | 290 | 6,300 |
| 2025/06/09 | 290 | 291 | 289 | 290 | 3,700 |
| 2025/06/06 | 286 | 290 | 286 | 289 | 3,500 |
| 2025/06/05 | 288 | 299 | 285 | 288 | 64,000 |
| 2025/06/04 | 290 | 291 | 288 | 288 | 2,800 |
| 2025/06/03 | 289 | 289 | 287 | 289 | 1,800 |
| 2025/06/02 | 286 | 289 | 286 | 289 | 2,800 |
| 2025/05/30 | 288 | 289 | 286 | 286 | 3,700 |
| 2025/05/29 | 287 | 288 | 286 | 288 | 1,600 |
| 2025/05/28 | 287 | 289 | 287 | 287 | 2,600 |
| 2025/05/27 | 288 | 289 | 287 | 288 | 3,500 |
| 2025/05/26 | 289 | 289 | 288 | 288 | 2,200 |
| 2025/05/23 | 289 | 294 | 288 | 288 | 3,800 |
| 2025/05/22 | 287 | 289 | 285 | 287 | 3,200 |
| 2025/05/21 | 286 | 296 | 280 | 287 | 51,200 |
| 2025/05/20 | 283 | 286 | 283 | 286 | 3,100 |
| 2025/05/19 | 284 | 286 | 283 | 283 | 6,400 |
| 2025/05/16 | 288 | 288 | 283 | 284 | 5,800 |
| 2025/05/15 | 286 | 288 | 285 | 285 | 4,200 |
| 2025/05/14 | 286 | 289 | 286 | 287 | 4,500 |
| 2025/05/13 | 291 | 291 | 285 | 286 | 8,500 |
| 2025/05/12 | 294 | 294 | 287 | 288 | 7,200 |
| 2025/05/09 | 288 | 293 | 288 | 290 | 8,000 |
| 2025/05/08 | 293 | 293 | 286 | 289 | 4,800 |
| 2025/05/07 | 294 | 294 | 290 | 291 | 5,200 |
| 2025/05/02 | 289 | 291 | 287 | 290 | 4,600 |
| 2025/05/01 | 295 | 295 | 279 | 288 | 13,300 |
| 2025/04/30 | 293 | 295 | 293 | 295 | 3,500 |
| 2025/04/28 | 293 | 295 | 292 | 293 | 3,400 |
| 2025/04/25 | 299 | 299 | 291 | 292 | 3,000 |
| 2025/04/24 | 299 | 299 | 295 | 295 | 4,300 |
| 2025/04/23 | 294 | 298 | 292 | 298 | 4,000 |
| 2025/04/22 | 292 | 294 | 290 | 294 | 2,200 |
| 2025/04/21 | 292 | 292 | 290 | 292 | 4,800 |
| 2025/04/18 | 290 | 292 | 290 | 290 | 2,600 |
| 2025/04/17 | 288 | 290 | 288 | 288 | 2,100 |
| 2025/04/16 | 294 | 302 | 285 | 285 | 94,900 |
| 2025/04/15 | 289 | 294 | 289 | 289 | 2,700 |
| 2025/04/14 | 290 | 293 | 289 | 289 | 5,900 |
| 2025/04/11 | 284 | 284 | 279 | 284 | 3,600 |
| 2025/04/10 | 288 | 288 | 276 | 279 | 9,000 |
| 2025/04/09 | 278 | 287 | 270 | 272 | 13,000 |
| 2025/04/08 | 266 | 270 | 266 | 270 | 13,700 |
| 2025/04/07 | 256 | 267 | 250 | 250 | 36,300 |
| 2025/04/04 | 284 | 285 | 272 | 272 | 18,300 |
| 2025/04/03 | 290 | 290 | 285 | 286 | 11,400 |
| 2025/04/02 | 298 | 298 | 293 | 293 | 8,300 |
| 2025/04/01 | 305 | 305 | 296 | 298 | 8,700 |
| 2025/03/31 | 295 | 297 | 294 | 294 | 11,700 |
| 2025/03/28 | 303 | 310 | 291 | 296 | 53,900 |
| 2025/03/27 | 322 | 324 | 311 | 316 | 69,300 |
| 2025/03/26 | 315 | 328 | 314 | 322 | 44,100 |
| 2025/03/25 | 311 | 313 | 310 | 313 | 25,700 |
| 2025/03/24 | 311 | 311 | 308 | 311 | 20,100 |
| 2025/03/21 | 309 | 310 | 307 | 307 | 20,700 |
| 2025/03/19 | 308 | 309 | 307 | 307 | 14,100 |
| 2025/03/18 | 308 | 309 | 306 | 308 | 7,200 |
| 2025/03/17 | 307 | 308 | 306 | 306 | 9,700 |
| 2025/03/14 | 307 | 308 | 306 | 306 | 8,400 |
| 2025/03/13 | 308 | 308 | 306 | 306 | 10,300 |
| 2025/03/12 | 309 | 309 | 307 | 308 | 7,700 |
| 2025/03/11 | 308 | 308 | 304 | 308 | 9,400 |
| 2025/03/10 | 310 | 310 | 307 | 308 | 9,900 |
| 2025/03/07 | 304 | 307 | 303 | 306 | 11,400 |
| 2025/03/06 | 310 | 310 | 302 | 304 | 27,300 |
| 2025/03/05 | 310 | 310 | 307 | 309 | 16,400 |
| 2025/03/04 | 310 | 310 | 305 | 310 | 13,400 |
| 2025/03/03 | 308 | 309 | 304 | 306 | 8,200 |
| 2025/02/28 | 303 | 309 | 300 | 302 | 11,200 |
| 2025/02/27 | 312 | 312 | 298 | 303 | 24,600 |
| 2025/02/26 | 301 | 313 | 300 | 307 | 24,900 |
| 2025/02/25 | 300 | 303 | 298 | 301 | 16,500 |
| 2025/02/21 | 296 | 298 | 295 | 298 | 13,600 |
| 2025/02/20 | 297 | 297 | 294 | 296 | 9,600 |
| 2025/02/19 | 295 | 295 | 293 | 294 | 6,300 |
| 2025/02/18 | 295 | 296 | 292 | 296 | 16,700 |
| 2025/02/17 | 296 | 296 | 292 | 294 | 15,200 |
| 2025/02/14 | 293 | 294 | 291 | 294 | 12,700 |
| 2025/02/13 | 292 | 293 | 291 | 292 | 8,100 |
| 2025/02/12 | 294 | 294 | 291 | 293 | 7,600 |
| 2025/02/10 | 292 | 293 | 290 | 291 | 8,800 |
| 2025/02/07 | 293 | 293 | 290 | 290 | 5,200 |
| 2025/02/06 | 286 | 293 | 286 | 293 | 9,200 |
| 2025/02/05 | 290 | 290 | 287 | 287 | 6,100 |
| 2025/02/04 | 291 | 291 | 289 | 289 | 5,800 |
| 2025/02/03 | 288 | 290 | 287 | 289 | 12,500 |
| 2025/01/31 | 284 | 287 | 281 | 287 | 17,900 |
| 2025/01/30 | 281 | 283 | 275 | 283 | 77,900 |
| 2025/01/29 | 287 | 287 | 281 | 281 | 16,100 |
| 2025/01/28 | 282 | 284 | 281 | 284 | 6,400 |
| 2025/01/27 | 289 | 289 | 281 | 281 | 20,300 |
| 2025/01/24 | 284 | 286 | 281 | 283 | 7,600 |
| 2025/01/23 | 283 | 285 | 282 | 285 | 4,600 |
| 2025/01/22 | 287 | 287 | 277 | 282 | 14,600 |
| 2025/01/21 | 287 | 289 | 282 | 285 | 5,800 |
| 2025/01/20 | 277 | 287 | 277 | 287 | 18,000 |
| 2025/01/17 | 282 | 284 | 276 | 276 | 17,700 |
| 2025/01/16 | 292 | 294 | 281 | 281 | 25,100 |
| 2025/01/15 | 287 | 289 | 285 | 285 | 10,100 |
| 2025/01/14 | 294 | 296 | 287 | 287 | 22,500 |
| 2025/01/10 | 291 | 295 | 291 | 292 | 10,700 |
| 2025/01/09 | 295 | 295 | 290 | 290 | 18,400 |
| 2025/01/08 | 287 | 298 | 285 | 295 | 35,700 |
| 2025/01/07 | 281 | 287 | 280 | 287 | 18,100 |
| 2025/01/06 | 280 | 281 | 278 | 280 | 14,300 |
| 2024/12/30 | 278 | 279 | 275 | 275 | 20,200 |
| 2024/12/27 | 277 | 277 | 275 | 275 | 15,900 |
| 2024/12/26 | 273 | 277 | 272 | 277 | 15,500 |
| 2024/12/25 | 272 | 273 | 271 | 273 | 9,000 |
| 2024/12/24 | 275 | 275 | 271 | 273 | 12,400 |
| 2024/12/23 | 273 | 275 | 273 | 274 | 7,100 |
| 2024/12/20 | 275 | 276 | 272 | 273 | 8,400 |
| 2024/12/19 | 277 | 277 | 275 | 275 | 5,200 |
| 2024/12/18 | 277 | 278 | 276 | 278 | 10,200 |
| 2024/12/17 | 276 | 276 | 274 | 276 | 5,100 |
| 2024/12/16 | 273 | 275 | 273 | 274 | 5,800 |
| 2024/12/13 | 274 | 274 | 272 | 272 | 7,400 |
| 2024/12/12 | 274 | 275 | 273 | 274 | 17,800 |
| 2024/12/11 | 271 | 273 | 270 | 273 | 8,000 |
| 2024/12/10 | 268 | 275 | 268 | 270 | 42,900 |
| 2024/12/09 | 270 | 270 | 251 | 265 | 63,800 |
| 2024/12/06 | 266 | 269 | 266 | 268 | 7,600 |
| 2024/12/05 | 272 | 272 | 266 | 267 | 14,000 |
| 2024/12/04 | 272 | 273 | 270 | 271 | 7,200 |
| 2024/12/03 | 270 | 272 | 270 | 272 | 3,400 |
| 2024/12/02 | 271 | 271 | 269 | 270 | 9,000 |
| 2024/11/29 | 267 | 270 | 266 | 270 | 12,600 |
| 2024/11/28 | 267 | 270 | 266 | 266 | 7,100 |
| 2024/11/27 | 270 | 270 | 265 | 267 | 10,200 |
| 2024/11/26 | 269 | 269 | 266 | 269 | 7,100 |
| 2024/11/25 | 267 | 269 | 265 | 269 | 16,900 |
| 2024/11/22 | 263 | 266 | 263 | 266 | 10,700 |
| 2024/11/21 | 264 | 265 | 263 | 263 | 4,300 |
| 2024/11/20 | 263 | 265 | 262 | 263 | 5,600 |
| 2024/11/19 | 261 | 262 | 261 | 262 | 3,800 |
| 2024/11/18 | 260 | 261 | 258 | 261 | 7,400 |
| 2024/11/15 | 258 | 260 | 257 | 259 | 6,100 |
| 2024/11/14 | 258 | 260 | 258 | 258 | 4,000 |
| 2024/11/13 | 258 | 260 | 255 | 258 | 14,300 |
| 2024/11/12 | 257 | 258 | 255 | 258 | 6,900 |
| 2024/11/11 | 259 | 260 | 251 | 256 | 34,300 |
| 2024/11/08 | 253 | 260 | 253 | 259 | 11,200 |
| 2024/11/07 | 255 | 256 | 251 | 255 | 16,800 |
| 2024/11/06 | 252 | 255 | 251 | 251 | 17,600 |
| 2024/11/05 | 251 | 253 | 251 | 251 | 6,500 |
| 2024/11/01 | 251 | 254 | 248 | 251 | 26,300 |
| 2024/10/31 | 256 | 256 | 248 | 250 | 75,100 |
| 2024/10/30 | 260 | 263 | 252 | 252 | 84,500 |
| 2024/10/29 | 263 | 265 | 262 | 263 | 7,600 |
| 2024/10/28 | 263 | 265 | 260 | 263 | 32,400 |
| 2024/10/25 | 265 | 267 | 263 | 263 | 15,400 |
| 2024/10/24 | 264 | 274 | 264 | 265 | 20,000 |
| 2024/10/23 | 265 | 269 | 264 | 264 | 4,800 |
| 2024/10/22 | 265 | 266 | 264 | 265 | 6,100 |
| 2024/10/21 | 265 | 268 | 262 | 265 | 16,500 |
| 2024/10/18 | 265 | 266 | 264 | 265 | 5,000 |
| 2024/10/17 | 263 | 264 | 255 | 264 | 47,700 |
| 2024/10/16 | 266 | 267 | 263 | 264 | 6,600 |
| 2024/10/15 | 267 | 268 | 265 | 265 | 5,500 |
| 2024/10/11 | 266 | 267 | 266 | 267 | 3,900 |
| 2024/10/10 | 264 | 267 | 264 | 266 | 8,400 |
| 2024/10/09 | 265 | 267 | 264 | 264 | 14,600 |
| 2024/10/08 | 264 | 266 | 264 | 265 | 13,300 |
| 2024/10/07 | 269 | 269 | 264 | 264 | 21,700 |