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 |
|---|---|---|---|---|---|
| 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 |
| 2024/04/16 | 5,577 | 5,654 | 5,574 | 5,616 | 1,998,200 |
| 2024/04/15 | 5,655 | 5,659 | 5,541 | 5,606 | 2,365,400 |
| 2024/04/12 | 5,535 | 5,774 | 5,533 | 5,692 | 4,583,800 |
| 2024/04/11 | 5,506 | 5,575 | 5,464 | 5,549 | 2,790,500 |
| 2024/04/10 | 5,483 | 5,611 | 5,451 | 5,555 | 5,904,600 |
| 2024/04/09 | 5,616 | 5,640 | 5,395 | 5,422 | 8,358,000 |
| 2024/04/08 | 5,470 | 5,584 | 5,393 | 5,584 | 6,270,000 |
| 2024/04/05 | 5,360 | 5,454 | 5,280 | 5,362 | 7,185,200 |
| 2024/04/04 | 5,175 | 5,374 | 5,164 | 5,352 | 7,550,700 |
| 2024/04/03 | 5,168 | 5,275 | 5,126 | 5,159 | 7,854,700 |
| 2024/04/02 | 4,978 | 5,199 | 4,940 | 5,162 | 9,636,700 |
| 2024/04/01 | 5,130 | 5,146 | 4,870 | 4,969 | 10,751,400 |
| 2024/03/29 | 4,930 | 5,195 | 4,883 | 5,095 | 12,599,300 |
| 2024/03/28 | 4,857 | 4,985 | 4,817 | 4,905 | 14,543,000 |
| 2024/03/27 | 4,872 | 4,945 | 4,810 | 4,875 | 13,737,800 |
| 2024/03/26 | 4,998 | 5,343 | 4,700 | 5,069 | 37,761,800 |
| 2024/03/25 | 5,056 | 5,056 | 5,056 | 5,056 | 539,900 |
| 2024/03/22 | 6,037 | 6,085 | 5,995 | 6,056 | 178,100 |
| 2024/03/21 | 6,128 | 6,146 | 6,048 | 6,058 | 265,200 |
| 2024/03/19 | 6,107 | 6,164 | 6,091 | 6,146 | 213,400 |
| 2024/03/18 | 6,140 | 6,167 | 6,103 | 6,145 | 228,100 |
| 2024/03/15 | 6,096 | 6,155 | 6,075 | 6,128 | 317,700 |
| 2024/03/14 | 6,031 | 6,125 | 6,006 | 6,109 | 225,200 |
| 2024/03/13 | 6,057 | 6,098 | 6,015 | 6,040 | 226,300 |
| 2024/03/12 | 6,053 | 6,110 | 5,965 | 6,106 | 228,700 |
| 2024/03/11 | 6,000 | 6,068 | 5,966 | 6,053 | 332,100 |
| 2024/03/08 | 6,004 | 6,037 | 5,937 | 5,983 | 300,000 |
| 2024/03/07 | 5,990 | 6,061 | 5,955 | 6,061 | 375,500 |
| 2024/03/06 | 5,866 | 5,995 | 5,842 | 5,975 | 332,900 |
| 2024/03/05 | 5,992 | 6,004 | 5,866 | 5,866 | 350,800 |
| 2024/03/04 | 5,965 | 6,055 | 5,965 | 6,006 | 345,500 |
| 2024/03/01 | 5,983 | 6,069 | 5,965 | 5,982 | 306,600 |
| 2024/02/29 | 5,987 | 6,005 | 5,922 | 5,980 | 408,900 |
| 2024/02/28 | 5,961 | 6,026 | 5,869 | 6,001 | 551,600 |
| 2024/02/27 | 6,027 | 6,043 | 5,967 | 5,967 | 482,300 |
| 2024/02/26 | 6,164 | 6,224 | 6,019 | 6,033 | 451,500 |
| 2024/02/22 | 6,170 | 6,208 | 6,138 | 6,152 | 277,900 |
| 2024/02/21 | 6,155 | 6,185 | 6,102 | 6,168 | 269,800 |
| 2024/02/20 | 6,104 | 6,116 | 6,071 | 6,101 | 292,200 |
| 2024/02/19 | 6,099 | 6,135 | 6,082 | 6,099 | 220,400 |
| 2024/02/16 | 6,005 | 6,140 | 5,986 | 6,079 | 450,900 |
| 2024/02/15 | 6,013 | 6,065 | 6,001 | 6,020 | 432,700 |
| 2024/02/14 | 6,100 | 6,123 | 5,998 | 6,013 | 490,700 |
| 2024/02/13 | 6,150 | 6,158 | 5,978 | 6,086 | 1,005,400 |
| 2024/02/09 | 6,201 | 6,301 | 6,196 | 6,202 | 384,000 |
| 2024/02/08 | 6,300 | 6,322 | 6,192 | 6,214 | 509,700 |
| 2024/02/07 | 6,500 | 6,507 | 6,316 | 6,360 | 494,700 |
| 2024/02/06 | 6,625 | 6,629 | 6,487 | 6,547 | 371,800 |
| 2024/02/05 | 6,650 | 6,710 | 6,620 | 6,647 | 246,900 |
| 2024/02/02 | 6,710 | 6,762 | 6,651 | 6,658 | 209,000 |
| 2024/02/01 | 6,707 | 6,777 | 6,672 | 6,725 | 275,200 |
| 2024/01/31 | 6,645 | 6,678 | 6,592 | 6,670 | 266,200 |
| 2024/01/30 | 6,750 | 6,808 | 6,636 | 6,648 | 344,700 |
| 2024/01/29 | 6,860 | 6,866 | 6,678 | 6,699 | 377,200 |
| 2024/01/26 | 6,658 | 6,851 | 6,650 | 6,804 | 403,600 |
| 2024/01/25 | 6,601 | 6,698 | 6,600 | 6,657 | 261,800 |
| 2024/01/24 | 6,598 | 6,678 | 6,580 | 6,650 | 290,900 |
| 2024/01/23 | 6,663 | 6,692 | 6,542 | 6,572 | 358,900 |
| 2024/01/22 | 6,632 | 6,660 | 6,608 | 6,653 | 190,000 |
| 2024/01/19 | 6,594 | 6,634 | 6,557 | 6,613 | 257,200 |
| 2024/01/18 | 6,624 | 6,636 | 6,529 | 6,549 | 229,100 |
| 2024/01/17 | 6,747 | 6,761 | 6,644 | 6,648 | 215,500 |
| 2024/01/16 | 6,762 | 6,830 | 6,740 | 6,742 | 227,700 |
| 2024/01/15 | 6,866 | 6,866 | 6,766 | 6,782 | 221,700 |
| 2024/01/12 | 6,799 | 6,866 | 6,746 | 6,863 | 291,600 |
| 2024/01/11 | 6,820 | 6,824 | 6,686 | 6,799 | 333,700 |
| 2024/01/10 | 6,682 | 6,830 | 6,676 | 6,798 | 345,000 |
| 2024/01/09 | 6,599 | 6,700 | 6,578 | 6,700 | 439,100 |
| 2024/01/05 | 6,701 | 6,706 | 6,564 | 6,564 | 327,600 |
| 2024/01/04 | 6,740 | 6,749 | 6,674 | 6,700 | 260,800 |