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
2021/12/30 9,040 9,140 9,040 9,040 94,700
2021/12/29 9,150 9,220 9,120 9,160 113,500
2021/12/28 9,090 9,250 9,060 9,250 300,300
2021/12/27 9,100 9,100 8,990 9,070 167,600
2021/12/24 9,190 9,190 9,020 9,030 192,100
2021/12/23 9,300 9,310 9,150 9,180 96,600
2021/12/22 9,270 9,350 9,210 9,230 102,800
2021/12/21 9,250 9,310 9,200 9,260 118,000
2021/12/20 9,140 9,240 9,130 9,170 99,300
2021/12/17 9,230 9,340 9,130 9,180 169,300
2021/12/16 9,230 9,280 9,150 9,240 91,500
2021/12/15 9,240 9,310 9,090 9,090 111,400
2021/12/14 9,270 9,350 9,210 9,290 117,600
2021/12/13 9,230 9,360 9,190 9,320 134,000
2021/12/10 9,200 9,270 9,120 9,140 103,000
2021/12/09 9,240 9,300 9,150 9,150 81,000
2021/12/08 9,280 9,370 9,160 9,220 164,900
2021/12/07 9,000 9,210 8,970 9,170 198,900
2021/12/06 8,910 9,030 8,840 8,880 115,700
2021/12/03 8,790 8,980 8,680 8,940 126,500
2021/12/02 8,640 8,940 8,640 8,830 187,600
2021/12/01 8,940 9,030 8,620 8,640 209,600
2021/11/30 9,340 9,410 8,920 8,920 587,200
2021/11/29 9,170 9,340 9,170 9,300 196,700
2021/11/26 9,290 9,300 9,110 9,150 141,700
2021/11/25 9,300 9,360 9,240 9,320 101,000
2021/11/24 9,390 9,410 9,190 9,250 148,700
2021/11/22 9,450 9,550 9,390 9,500 105,600
2021/11/19 9,340 9,430 9,310 9,410 171,500
2021/11/18 9,400 9,450 9,300 9,310 125,900
2021/11/17 9,380 9,450 9,300 9,430 101,700
2021/11/16 9,320 9,410 9,320 9,380 91,900
2021/11/15 9,350 9,420 9,270 9,280 77,600
2021/11/12 9,340 9,460 9,280 9,330 104,500
2021/11/11 9,270 9,340 9,140 9,330 78,600
2021/11/10 9,380 9,490 9,320 9,360 76,200
2021/11/09 9,400 9,410 9,310 9,360 90,900
2021/11/08 9,600 9,600 9,470 9,470 94,800
2021/11/05 9,530 9,600 9,470 9,580 113,800
2021/11/04 9,550 9,570 9,420 9,530 158,700
2021/11/02 9,600 9,600 9,450 9,520 180,100
2021/11/01 9,190 9,710 9,190 9,670 411,800
2021/10/29 9,170 9,200 8,980 9,110 241,600
2021/10/28 8,700 8,870 8,630 8,780 171,600
2021/10/27 8,570 8,690 8,570 8,640 77,900
2021/10/26 8,580 8,620 8,530 8,530 70,200
2021/10/25 8,600 8,630 8,520 8,530 85,200
2021/10/22 8,610 8,690 8,550 8,620 79,000
2021/10/21 8,680 8,700 8,600 8,610 67,900
2021/10/20 8,840 8,860 8,680 8,720 79,200
2021/10/19 8,650 8,800 8,650 8,780 109,300
2021/10/18 8,800 8,800 8,570 8,590 96,100
2021/10/15 8,690 8,780 8,630 8,760 126,000
2021/10/14 8,530 8,640 8,500 8,600 103,600
2021/10/13 8,550 8,650 8,510 8,510 115,700
2021/10/12 8,700 8,710 8,570 8,590 118,700
2021/10/11 8,720 8,790 8,600 8,790 90,400
2021/10/08 8,830 8,840 8,730 8,740 112,700
2021/10/07 8,760 8,820 8,690 8,720 110,100
2021/10/06 8,670 8,820 8,650 8,760 152,600
2021/10/05 8,600 8,780 8,590 8,680 133,000
2021/10/04 8,690 8,750 8,630 8,710 108,900
2021/10/01 8,740 8,810 8,660 8,680 134,500
2021/09/30 8,850 8,920 8,810 8,840 131,700
2021/09/29 8,730 8,750 8,640 8,720 146,600
2021/09/28 8,900 8,920 8,740 8,840 141,100
2021/09/27 9,080 9,120 8,910 8,910 120,200
2021/09/24 9,150 9,190 9,080 9,110 121,000
2021/09/22 9,080 9,120 8,980 9,020 86,300
2021/09/21 9,230 9,230 9,020 9,100 137,000
2021/09/17 9,120 9,270 9,000 9,240 383,300
2021/09/16 8,850 8,920 8,760 8,910 125,500
2021/09/15 8,960 8,970 8,830 8,860 139,000
2021/09/14 9,160 9,160 9,010 9,030 137,200
2021/09/13 9,200 9,200 9,040 9,130 92,500
2021/09/10 9,050 9,190 9,050 9,190 189,100
2021/09/09 9,260 9,280 9,040 9,080 109,800
2021/09/08 9,110 9,260 9,060 9,240 158,700
2021/09/07 9,090 9,170 9,060 9,170 124,200
2021/09/06 9,070 9,070 8,960 9,030 107,300
2021/09/03 8,820 8,990 8,810 8,960 111,000
2021/09/02 8,730 8,840 8,730 8,810 100,100
2021/09/01 8,720 8,750 8,660 8,700 112,000
2021/08/31 8,600 8,640 8,480 8,610 175,500
2021/08/30 8,760 8,770 8,620 8,700 83,800
2021/08/27 8,610 8,660 8,550 8,660 89,200
2021/08/26 8,570 8,630 8,560 8,590 60,600
2021/08/25 8,640 8,660 8,570 8,590 78,500
2021/08/24 8,540 8,680 8,540 8,640 90,800
2021/08/23 8,620 8,740 8,620 8,690 106,700
2021/08/20 8,320 8,520 8,320 8,470 192,800
2021/08/19 8,370 8,440 8,350 8,360 134,600
2021/08/18 8,470 8,510 8,420 8,440 111,000
2021/08/17 8,420 8,420 8,320 8,320 104,800
2021/08/16 8,570 8,580 8,350 8,350 110,600
2021/08/13 8,540 8,630 8,540 8,590 90,200
2021/08/12 8,540 8,600 8,500 8,540 98,300
2021/08/11 8,450 8,520 8,410 8,430 133,700
2021/08/10 8,440 8,610 8,420 8,510 175,600
2021/08/06 8,680 8,700 8,520 8,550 158,100
2021/08/05 8,680 8,790 8,660 8,710 185,800
2021/08/04 8,900 8,930 8,730 8,740 213,000
2021/08/03 9,050 9,080 8,900 8,960 159,800
2021/08/02 8,830 9,180 8,780 9,160 235,100
2021/07/30 9,100 9,140 8,710 8,720 255,400
2021/07/29 9,230 9,270 9,130 9,170 108,000
2021/07/28 9,290 9,350 9,200 9,240 97,300
2021/07/27 9,490 9,530 9,350 9,370 97,300
2021/07/26 9,600 9,600 9,450 9,450 161,500
2021/07/21 9,270 9,410 9,240 9,370 99,700
2021/07/20 9,190 9,250 9,140 9,210 92,600
2021/07/19 9,190 9,240 9,110 9,150 91,700
2021/07/16 9,170 9,300 9,160 9,170 73,900
2021/07/15 9,400 9,480 9,230 9,240 88,300
2021/07/14 9,440 9,490 9,380 9,420 96,000
2021/07/13 9,400 9,500 9,370 9,470 78,600
2021/07/12 9,320 9,400 9,260 9,390 112,100
2021/07/09 9,060 9,230 9,060 9,190 221,100
2021/07/08 9,260 9,260 9,120 9,120 150,900
2021/07/07 9,310 9,380 9,190 9,260 109,200
2021/07/06 9,330 9,330 9,200 9,280 102,400
2021/07/05 9,450 9,450 9,340 9,360 84,700
2021/07/02 9,520 9,620 9,450 9,480 128,900
2021/07/01 9,490 9,520 9,400 9,500 108,200
2021/06/30 9,650 9,690 9,490 9,490 137,500
2021/06/29 9,490 9,600 9,450 9,600 238,300
2021/06/28 9,660 9,660 9,430 9,500 497,400
2021/06/25 9,730 9,740 9,560 9,690 355,600
2021/06/24 9,600 9,690 9,540 9,670 148,600
2021/06/23 9,700 9,810 9,620 9,620 136,000
2021/06/22 9,620 9,700 9,510 9,690 123,400
2021/06/21 9,650 9,670 9,480 9,490 164,500
2021/06/18 9,720 9,740 9,630 9,710 324,400
2021/06/17 9,650 9,730 9,630 9,660 136,500
2021/06/16 9,550 9,650 9,520 9,640 125,100
2021/06/15 9,490 9,560 9,450 9,550 123,000
2021/06/14 9,440 9,450 9,390 9,430 53,100
2021/06/11 9,300 9,410 9,280 9,410 152,600
2021/06/10 9,330 9,400 9,280 9,320 124,300
2021/06/09 9,300 9,400 9,290 9,300 118,800
2021/06/08 9,280 9,410 9,220 9,330 135,800
2021/06/07 9,280 9,330 9,160 9,250 230,400
2021/06/04 9,390 9,450 9,320 9,360 178,300
2021/06/03 9,500 9,540 9,400 9,400 124,800
2021/06/02 9,560 9,570 9,380 9,550 186,500
2021/06/01 9,750 9,760 9,500 9,560 119,400
2021/05/31 9,790 9,930 9,700 9,720 131,300
2021/05/28 9,800 9,810 9,700 9,750 195,000
2021/05/27 9,520 9,720 9,470 9,720 717,500
2021/05/26 9,480 9,540 9,420 9,490 134,300
2021/05/25 9,460 9,520 9,400 9,480 124,100
2021/05/24 9,520 9,620 9,470 9,540 105,900
2021/05/21 9,530 9,650 9,490 9,550 125,500
2021/05/20 9,590 9,680 9,520 9,550 123,500
2021/05/19 9,600 9,660 9,410 9,660 188,500
2021/05/18 9,700 9,790 9,660 9,730 138,400
2021/05/17 9,930 9,930 9,720 9,720 124,300
2021/05/14 9,790 9,920 9,760 9,860 132,400
2021/05/13 9,660 9,830 9,620 9,740 116,800
2021/05/12 9,740 9,880 9,710 9,750 143,400
2021/05/11 9,780 9,880 9,650 9,670 151,400
2021/05/10 9,640 9,850 9,560 9,830 151,300
2021/05/07 9,700 9,750 9,600 9,610 135,900
2021/05/06 9,590 9,760 9,550 9,570 204,400
2021/04/30 9,650 9,810 9,630 9,750 143,700
2021/04/28 9,700 9,780 9,610 9,610 149,600
2021/04/27 9,910 9,930 9,730 9,740 157,500
2021/04/26 10,020 10,040 9,910 9,910 87,600
2021/04/23 10,020 10,060 9,970 10,050 79,300
2021/04/22 9,850 10,110 9,850 10,060 143,800
2021/04/21 9,760 9,860 9,740 9,820 108,300
2021/04/20 9,950 10,000 9,820 9,860 128,800
2021/04/19 9,960 10,040 9,950 9,950 85,200
2021/04/16 10,030 10,070 9,990 10,060 74,000
2021/04/15 10,030 10,080 9,910 10,070 74,800
2021/04/14 10,020 10,080 9,960 10,050 98,600
2021/04/13 10,180 10,180 10,050 10,080 95,200
2021/04/12 10,310 10,310 10,060 10,170 74,600
2021/04/09 10,140 10,260 10,040 10,200 121,000
2021/04/08 10,260 10,260 10,050 10,090 101,000
2021/04/07 10,170 10,290 10,040 10,260 167,500
2021/04/06 10,350 10,420 10,160 10,220 120,400
2021/04/05 10,580 10,580 10,390 10,440 64,500
2021/04/02 10,600 10,620 10,470 10,550 73,100
2021/04/01 10,460 10,550 10,340 10,510 89,000
2021/03/31 10,440 10,480 10,310 10,330 183,400
2021/03/30 10,840 10,840 10,540 10,540 155,000
2021/03/29 10,650 10,880 10,630 10,750 206,300
2021/03/26 10,490 10,520 10,320 10,500 168,900
2021/03/25 10,460 10,550 10,340 10,490 167,000
2021/03/24 10,300 10,450 10,160 10,340 145,200
2021/03/23 10,460 10,470 10,240 10,260 107,300
2021/03/22 10,420 10,520 10,340 10,450 175,000
2021/03/19 10,360 10,470 10,270 10,400 344,700
2021/03/18 10,450 10,500 10,390 10,450 129,400
2021/03/17 10,210 10,420 10,140 10,420 117,500
2021/03/16 10,100 10,230 10,040 10,220 105,500
2021/03/15 10,160 10,160 10,010 10,130 111,100
2021/03/12 10,200 10,230 10,080 10,200 156,000
2021/03/11 10,220 10,220 10,010 10,150 143,700
2021/03/10 10,320 10,330 10,160 10,180 114,500
2021/03/09 10,210 10,420 10,070 10,350 186,100
2021/03/08 10,310 10,310 9,930 9,990 141,300
2021/03/05 10,170 10,270 10,110 10,230 162,800
2021/03/04 9,990 10,200 9,960 10,110 139,800
2021/03/03 10,140 10,230 10,040 10,140 145,000
2021/03/02 10,100 10,210 9,960 10,180 181,000
2021/03/01 10,100 10,280 10,030 10,100 209,900
2021/02/26 10,420 10,430 10,020 10,060 273,400
2021/02/25 10,540 10,610 10,330 10,360 198,100
2021/02/24 10,890 10,950 10,440 10,460 216,200
2021/02/22 11,100 11,130 10,830 10,990 124,400
2021/02/19 10,810 11,050 10,780 10,980 113,100
2021/02/18 10,970 11,040 10,810 10,830 135,000
2021/02/17 11,160 11,190 10,930 10,930 119,000
2021/02/16 11,180 11,270 11,100 11,120 83,600
2021/02/15 11,130 11,170 10,920 11,160 74,200
2021/02/12 11,090 11,270 11,090 11,160 121,200
2021/02/10 10,930 11,170 10,870 11,130 135,300
2021/02/09 11,050 11,050 10,860 10,990 254,900
2021/02/08 10,980 11,040 10,920 11,000 164,200
2021/02/05 10,990 10,990 10,840 10,920 174,000
2021/02/04 10,860 11,000 10,760 10,900 193,100
2021/02/03 11,110 11,150 10,550 10,760 323,700
2021/02/02 11,300 11,340 10,820 11,000 364,100
2021/02/01 12,010 12,040 11,810 11,810 117,200
2021/01/29 11,990 12,010 11,780 11,780 116,300
2021/01/28 11,630 11,990 11,590 11,990 174,100
2021/01/27 11,820 11,890 11,670 11,750 108,100
2021/01/26 11,890 11,890 11,690 11,700 100,200
2021/01/25 12,010 12,010 11,760 11,880 95,700
2021/01/22 11,990 12,020 11,880 11,930 86,500
2021/01/21 11,980 12,200 11,980 12,030 114,200
2021/01/20 12,130 12,210 11,980 12,030 125,200
2021/01/19 12,250 12,250 12,140 12,200 55,100
2021/01/18 11,960 12,220 11,960 12,180 98,200
2021/01/15 12,180 12,190 12,000 12,030 207,100
2021/01/14 12,200 12,400 12,180 12,320 124,900
2021/01/13 12,250 12,400 12,170 12,400 118,800
2021/01/12 12,420 12,420 12,220 12,330 112,200
2021/01/08 12,270 12,360 12,090 12,360 197,700
2021/01/07 12,480 12,720 12,410 12,500 189,800
2021/01/06 12,200 12,480 12,200 12,450 167,100
2021/01/05 12,420 12,420 12,230 12,300 130,200
2021/01/04 12,540 12,590 12,310 12,430 113,400

このページの先頭へ