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 |
|---|---|---|---|---|---|
| 2024/10/04 | 268 | 268 | 259 | 267 | 36,600 |
| 2024/10/03 | 265 | 267 | 264 | 267 | 3,500 |
| 2024/10/02 | 264 | 267 | 263 | 264 | 6,400 |
| 2024/10/01 | 257 | 267 | 257 | 264 | 76,500 |
| 2024/09/30 | 268 | 270 | 265 | 265 | 22,900 |
| 2024/09/27 | 268 | 273 | 267 | 268 | 23,100 |
| 2024/09/26 | 273 | 274 | 272 | 274 | 137,600 |
| 2024/09/25 | 267 | 271 | 266 | 271 | 269,700 |
| 2024/09/24 | 277 | 278 | 272 | 273 | 8,600 |
| 2024/09/20 | 276 | 276 | 273 | 276 | 5,400 |
| 2024/09/19 | 275 | 275 | 272 | 275 | 6,700 |
| 2024/09/18 | 275 | 277 | 272 | 274 | 5,700 |
| 2024/09/17 | 280 | 288 | 271 | 274 | 38,500 |
| 2024/09/13 | 274 | 276 | 271 | 276 | 5,800 |
| 2024/09/12 | 269 | 273 | 268 | 273 | 8,600 |
| 2024/09/11 | 271 | 275 | 268 | 268 | 10,000 |
| 2024/09/10 | 267 | 273 | 267 | 271 | 11,500 |
| 2024/09/09 | 266 | 267 | 264 | 266 | 11,800 |
| 2024/09/06 | 267 | 270 | 266 | 268 | 3,700 |
| 2024/09/05 | 263 | 270 | 263 | 269 | 7,000 |
| 2024/09/04 | 262 | 267 | 260 | 266 | 16,200 |
| 2024/09/03 | 265 | 268 | 262 | 263 | 9,500 |
| 2024/09/02 | 269 | 269 | 263 | 264 | 10,500 |
| 2024/08/30 | 268 | 270 | 267 | 267 | 4,700 |
| 2024/08/29 | 267 | 270 | 267 | 267 | 5,600 |
| 2024/08/28 | 267 | 267 | 266 | 266 | 3,300 |
| 2024/08/27 | 261 | 267 | 261 | 266 | 12,000 |
| 2024/08/26 | 262 | 265 | 260 | 260 | 11,600 |
| 2024/08/23 | 262 | 265 | 260 | 261 | 10,700 |
| 2024/08/22 | 261 | 262 | 260 | 261 | 3,800 |
| 2024/08/21 | 261 | 261 | 260 | 260 | 6,300 |
| 2024/08/20 | 258 | 262 | 257 | 259 | 10,700 |
| 2024/08/19 | 262 | 262 | 259 | 259 | 9,700 |
| 2024/08/16 | 260 | 262 | 256 | 259 | 24,500 |
| 2024/08/15 | 261 | 262 | 260 | 261 | 3,400 |
| 2024/08/14 | 262 | 263 | 260 | 260 | 7,000 |
| 2024/08/13 | 250 | 262 | 250 | 260 | 13,700 |
| 2024/08/09 | 250 | 252 | 246 | 246 | 16,300 |
| 2024/08/08 | 238 | 250 | 237 | 245 | 18,200 |
| 2024/08/07 | 230 | 247 | 228 | 244 | 25,500 |
| 2024/08/06 | 224 | 244 | 224 | 236 | 58,200 |
| 2024/08/05 | 251 | 252 | 220 | 223 | 73,500 |
| 2024/08/02 | 270 | 270 | 259 | 259 | 38,200 |
| 2024/08/01 | 276 | 276 | 271 | 272 | 9,600 |
| 2024/07/31 | 272 | 275 | 265 | 275 | 30,300 |
| 2024/07/30 | 286 | 287 | 270 | 270 | 96,700 |
| 2024/07/29 | 285 | 289 | 285 | 287 | 17,200 |
| 2024/07/26 | 289 | 289 | 285 | 287 | 10,700 |
| 2024/07/25 | 285 | 287 | 285 | 286 | 7,900 |
| 2024/07/24 | 289 | 290 | 286 | 288 | 18,300 |
| 2024/07/23 | 292 | 292 | 289 | 291 | 9,300 |
| 2024/07/22 | 289 | 291 | 287 | 291 | 11,800 |
| 2024/07/19 | 290 | 290 | 286 | 288 | 14,700 |
| 2024/07/18 | 288 | 290 | 286 | 290 | 11,000 |
| 2024/07/17 | 288 | 290 | 288 | 288 | 5,300 |
| 2024/07/16 | 292 | 292 | 286 | 288 | 16,400 |
| 2024/07/12 | 286 | 292 | 286 | 291 | 7,900 |
| 2024/07/11 | 287 | 288 | 285 | 287 | 7,100 |
| 2024/07/10 | 293 | 293 | 285 | 285 | 31,200 |
| 2024/07/09 | 296 | 299 | 293 | 293 | 18,600 |
| 2024/07/08 | 303 | 310 | 296 | 296 | 25,300 |
| 2024/07/05 | 309 | 309 | 297 | 300 | 30,300 |
| 2024/07/04 | 288 | 300 | 287 | 297 | 57,000 |
| 2024/07/03 | 286 | 290 | 284 | 287 | 27,800 |
| 2024/07/02 | 286 | 286 | 283 | 286 | 9,600 |
| 2024/07/01 | 295 | 295 | 282 | 283 | 32,100 |
| 2024/06/28 | 287 | 292 | 286 | 291 | 20,800 |
| 2024/06/27 | 286 | 287 | 284 | 285 | 6,300 |
| 2024/06/26 | 286 | 286 | 282 | 285 | 12,200 |
| 2024/06/25 | 281 | 286 | 280 | 285 | 11,600 |
| 2024/06/24 | 286 | 286 | 278 | 280 | 15,500 |
| 2024/06/21 | 279 | 284 | 279 | 280 | 14,600 |
| 2024/06/20 | 284 | 284 | 271 | 279 | 90,700 |
| 2024/06/19 | 284 | 288 | 284 | 286 | 7,700 |
| 2024/06/18 | 285 | 285 | 282 | 284 | 19,300 |
| 2024/06/17 | 287 | 287 | 284 | 285 | 8,800 |
| 2024/06/14 | 280 | 288 | 280 | 287 | 18,000 |
| 2024/06/13 | 286 | 287 | 280 | 280 | 9,900 |
| 2024/06/12 | 290 | 290 | 286 | 286 | 9,700 |
| 2024/06/11 | 291 | 294 | 290 | 290 | 5,400 |
| 2024/06/10 | 292 | 293 | 287 | 291 | 19,800 |
| 2024/06/07 | 292 | 293 | 290 | 291 | 4,100 |
| 2024/06/06 | 293 | 295 | 290 | 292 | 5,600 |
| 2024/06/05 | 297 | 297 | 290 | 291 | 10,800 |
| 2024/06/04 | 295 | 298 | 294 | 297 | 12,600 |
| 2024/06/03 | 291 | 297 | 290 | 293 | 14,300 |
| 2024/05/31 | 282 | 289 | 282 | 288 | 24,100 |
| 2024/05/30 | 285 | 285 | 276 | 282 | 57,400 |
| 2024/05/29 | 296 | 296 | 288 | 288 | 8,200 |
| 2024/05/28 | 294 | 299 | 290 | 296 | 13,400 |
| 2024/05/27 | 287 | 295 | 287 | 294 | 10,000 |
| 2024/05/24 | 291 | 291 | 285 | 287 | 23,700 |
| 2024/05/23 | 301 | 302 | 290 | 291 | 33,300 |
| 2024/05/22 | 297 | 306 | 295 | 302 | 14,900 |
| 2024/05/21 | 308 | 313 | 297 | 297 | 36,800 |
| 2024/05/20 | 295 | 307 | 295 | 307 | 32,300 |
| 2024/05/17 | 293 | 296 | 278 | 294 | 64,400 |
| 2024/05/16 | 307 | 307 | 292 | 295 | 74,400 |
| 2024/05/15 | 310 | 312 | 303 | 303 | 23,800 |
| 2024/05/14 | 315 | 318 | 304 | 314 | 69,400 |
| 2024/05/13 | 331 | 331 | 305 | 315 | 94,800 |
| 2024/05/10 | 338 | 342 | 331 | 335 | 27,800 |
| 2024/05/09 | 336 | 340 | 332 | 335 | 22,200 |
| 2024/05/08 | 340 | 340 | 333 | 336 | 21,900 |
| 2024/05/07 | 331 | 340 | 331 | 340 | 19,200 |
| 2024/05/02 | 330 | 332 | 330 | 330 | 10,000 |
| 2024/05/01 | 333 | 336 | 329 | 330 | 24,400 |
| 2024/04/30 | 333 | 338 | 329 | 337 | 34,500 |
| 2024/04/26 | 340 | 340 | 325 | 326 | 128,500 |
| 2024/04/25 | 344 | 346 | 337 | 343 | 32,200 |
| 2024/04/24 | 345 | 355 | 344 | 347 | 30,300 |
| 2024/04/23 | 343 | 352 | 342 | 343 | 32,600 |
| 2024/04/22 | 338 | 345 | 338 | 345 | 21,400 |
| 2024/04/19 | 346 | 348 | 329 | 334 | 80,200 |
| 2024/04/18 | 338 | 352 | 338 | 349 | 33,700 |
| 2024/04/17 | 344 | 351 | 338 | 338 | 67,500 |
| 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 |