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 |
---|---|---|---|---|---|
2022/12/30 | 224 | 224 | 222 | 222 | 3,000 |
2022/12/29 | 221 | 223 | 221 | 223 | 4,900 |
2022/12/28 | 222 | 223 | 221 | 223 | 5,800 |
2022/12/27 | 222 | 223 | 222 | 223 | 7,700 |
2022/12/26 | 222 | 223 | 222 | 222 | 17,100 |
2022/12/23 | 222 | 223 | 222 | 222 | 9,200 |
2022/12/22 | 224 | 224 | 222 | 222 | 4,000 |
2022/12/21 | 222 | 224 | 222 | 222 | 8,600 |
2022/12/20 | 224 | 224 | 222 | 222 | 7,400 |
2022/12/19 | 222 | 223 | 222 | 223 | 5,400 |
2022/12/16 | 222 | 224 | 222 | 222 | 9,600 |
2022/12/15 | 224 | 224 | 223 | 223 | 4,200 |
2022/12/14 | 222 | 223 | 222 | 223 | 4,600 |
2022/12/13 | 222 | 223 | 222 | 222 | 3,900 |
2022/12/12 | 224 | 224 | 222 | 222 | 5,500 |
2022/12/09 | 222 | 224 | 222 | 224 | 10,300 |
2022/12/08 | 223 | 224 | 222 | 222 | 358,800 |
2022/12/07 | 222 | 223 | 222 | 222 | 3,300 |
2022/12/06 | 222 | 223 | 222 | 222 | 6,400 |
2022/12/05 | 223 | 223 | 220 | 220 | 5,600 |
2022/12/02 | 222 | 223 | 221 | 222 | 4,900 |
2022/12/01 | 222 | 223 | 222 | 223 | 3,500 |
2022/11/30 | 223 | 223 | 221 | 221 | 4,300 |
2022/11/29 | 224 | 224 | 222 | 223 | 5,900 |
2022/11/28 | 223 | 224 | 221 | 224 | 6,600 |
2022/11/25 | 223 | 224 | 222 | 222 | 8,200 |
2022/11/24 | 221 | 224 | 221 | 223 | 8,500 |
2022/11/22 | 222 | 224 | 221 | 222 | 10,400 |
2022/11/21 | 223 | 224 | 221 | 222 | 9,300 |
2022/11/18 | 224 | 224 | 222 | 224 | 5,100 |
2022/11/17 | 220 | 224 | 220 | 224 | 4,200 |
2022/11/16 | 221 | 222 | 220 | 220 | 4,700 |
2022/11/15 | 218 | 224 | 218 | 221 | 12,400 |
2022/11/14 | 220 | 221 | 219 | 219 | 4,900 |
2022/11/11 | 217 | 220 | 217 | 220 | 6,700 |
2022/11/10 | 220 | 221 | 218 | 218 | 7,000 |
2022/11/09 | 221 | 221 | 219 | 220 | 2,800 |
2022/11/08 | 221 | 221 | 219 | 221 | 6,800 |
2022/11/07 | 220 | 220 | 219 | 220 | 8,400 |
2022/11/04 | 220 | 220 | 217 | 217 | 9,000 |
2022/11/02 | 220 | 220 | 217 | 218 | 5,500 |
2022/11/01 | 219 | 220 | 217 | 220 | 11,600 |
2022/10/31 | 218 | 219 | 217 | 219 | 6,500 |
2022/10/28 | 215 | 218 | 215 | 218 | 52,200 |
2022/10/27 | 218 | 218 | 214 | 218 | 16,700 |
2022/10/26 | 215 | 218 | 215 | 218 | 6,900 |
2022/10/25 | 219 | 219 | 217 | 217 | 4,500 |
2022/10/24 | 219 | 219 | 216 | 217 | 4,500 |
2022/10/21 | 215 | 217 | 215 | 216 | 14,100 |
2022/10/20 | 220 | 221 | 217 | 221 | 4,600 |
2022/10/19 | 218 | 221 | 218 | 221 | 11,700 |
2022/10/18 | 215 | 218 | 215 | 218 | 8,800 |
2022/10/17 | 216 | 217 | 215 | 216 | 6,000 |
2022/10/14 | 215 | 216 | 215 | 216 | 6,900 |
2022/10/13 | 214 | 215 | 214 | 215 | 10,500 |
2022/10/12 | 215 | 216 | 214 | 214 | 5,300 |
2022/10/11 | 216 | 217 | 214 | 215 | 14,100 |
2022/10/07 | 216 | 216 | 214 | 216 | 13,000 |
2022/10/06 | 215 | 217 | 215 | 217 | 12,500 |
2022/10/05 | 216 | 216 | 214 | 216 | 10,000 |
2022/10/04 | 215 | 216 | 213 | 216 | 9,100 |
2022/10/03 | 214 | 215 | 213 | 213 | 5,900 |
2022/09/30 | 215 | 216 | 214 | 214 | 7,900 |
2022/09/29 | 215 | 216 | 214 | 216 | 15,300 |
2022/09/28 | 214 | 216 | 214 | 216 | 20,200 |
2022/09/27 | 215 | 217 | 214 | 214 | 9,900 |
2022/09/26 | 216 | 216 | 215 | 215 | 11,600 |
2022/09/22 | 216 | 217 | 216 | 216 | 5,800 |
2022/09/21 | 215 | 217 | 215 | 216 | 7,200 |
2022/09/20 | 216 | 217 | 215 | 215 | 8,300 |
2022/09/16 | 216 | 218 | 216 | 216 | 8,100 |
2022/09/15 | 218 | 218 | 216 | 216 | 9,800 |
2022/09/14 | 218 | 219 | 217 | 217 | 7,000 |
2022/09/13 | 220 | 220 | 219 | 220 | 4,500 |
2022/09/12 | 220 | 220 | 219 | 220 | 3,800 |
2022/09/09 | 219 | 220 | 218 | 220 | 11,200 |
2022/09/08 | 221 | 221 | 219 | 220 | 7,100 |
2022/09/07 | 221 | 221 | 218 | 220 | 6,000 |
2022/09/06 | 219 | 220 | 219 | 219 | 7,800 |
2022/09/05 | 220 | 221 | 219 | 220 | 7,600 |
2022/09/02 | 219 | 221 | 219 | 219 | 7,400 |
2022/09/01 | 220 | 221 | 219 | 219 | 7,300 |
2022/08/31 | 221 | 221 | 220 | 220 | 2,900 |
2022/08/30 | 220 | 223 | 220 | 222 | 11,200 |
2022/08/29 | 219 | 220 | 219 | 219 | 8,700 |
2022/08/26 | 220 | 222 | 220 | 221 | 6,000 |
2022/08/25 | 220 | 222 | 220 | 220 | 5,800 |
2022/08/24 | 220 | 221 | 220 | 221 | 8,300 |
2022/08/23 | 220 | 221 | 220 | 220 | 4,400 |
2022/08/22 | 221 | 222 | 220 | 220 | 5,200 |
2022/08/19 | 218 | 221 | 217 | 221 | 21,800 |
2022/08/18 | 217 | 219 | 217 | 218 | 15,900 |
2022/08/17 | 216 | 219 | 216 | 218 | 9,600 |
2022/08/16 | 216 | 218 | 216 | 218 | 6,700 |
2022/08/15 | 217 | 218 | 215 | 218 | 14,800 |
2022/08/12 | 216 | 219 | 216 | 218 | 17,200 |
2022/08/10 | 215 | 217 | 215 | 216 | 6,300 |
2022/08/09 | 217 | 217 | 215 | 216 | 6,600 |
2022/08/08 | 216 | 217 | 215 | 217 | 11,100 |
2022/08/05 | 214 | 216 | 214 | 215 | 8,300 |
2022/08/04 | 217 | 218 | 213 | 214 | 32,200 |
2022/08/03 | 220 | 220 | 217 | 219 | 9,400 |
2022/08/02 | 217 | 219 | 216 | 217 | 18,500 |
2022/08/01 | 218 | 218 | 216 | 218 | 11,800 |
2022/07/29 | 216 | 217 | 216 | 216 | 10,900 |
2022/07/28 | 216 | 216 | 215 | 216 | 10,800 |
2022/07/27 | 216 | 217 | 215 | 215 | 10,700 |
2022/07/26 | 216 | 217 | 215 | 216 | 11,000 |
2022/07/25 | 215 | 216 | 214 | 214 | 12,900 |
2022/07/22 | 215 | 216 | 213 | 215 | 18,000 |
2022/07/21 | 215 | 218 | 214 | 216 | 30,700 |
2022/07/20 | 217 | 217 | 215 | 215 | 12,600 |
2022/07/19 | 215 | 217 | 215 | 215 | 12,400 |
2022/07/15 | 217 | 217 | 215 | 215 | 5,500 |
2022/07/14 | 216 | 217 | 215 | 217 | 6,000 |
2022/07/13 | 215 | 217 | 215 | 216 | 15,200 |
2022/07/12 | 217 | 218 | 215 | 215 | 32,200 |
2022/07/11 | 217 | 219 | 217 | 217 | 11,700 |
2022/07/08 | 218 | 219 | 217 | 217 | 10,300 |
2022/07/07 | 217 | 218 | 216 | 217 | 16,700 |
2022/07/06 | 219 | 220 | 218 | 218 | 6,800 |
2022/07/05 | 220 | 223 | 220 | 220 | 7,700 |
2022/07/04 | 219 | 220 | 219 | 220 | 4,300 |
2022/07/01 | 220 | 220 | 217 | 217 | 14,400 |
2022/06/30 | 225 | 225 | 219 | 219 | 12,600 |
2022/06/29 | 221 | 226 | 219 | 226 | 19,300 |
2022/06/28 | 223 | 223 | 220 | 221 | 253,900 |
2022/06/27 | 221 | 222 | 220 | 220 | 3,500 |
2022/06/24 | 221 | 222 | 220 | 220 | 6,300 |
2022/06/23 | 222 | 222 | 219 | 220 | 2,200 |
2022/06/22 | 221 | 221 | 219 | 219 | 2,700 |
2022/06/21 | 218 | 220 | 218 | 219 | 9,300 |
2022/06/20 | 220 | 221 | 218 | 218 | 5,700 |
2022/06/17 | 216 | 218 | 216 | 218 | 17,800 |
2022/06/16 | 221 | 222 | 220 | 221 | 3,300 |
2022/06/15 | 222 | 222 | 219 | 219 | 25,100 |
2022/06/14 | 222 | 224 | 222 | 222 | 6,800 |
2022/06/13 | 224 | 224 | 222 | 223 | 5,500 |
2022/06/10 | 224 | 225 | 224 | 224 | 5,700 |
2022/06/09 | 227 | 227 | 223 | 225 | 15,500 |
2022/06/08 | 230 | 230 | 224 | 227 | 20,900 |
2022/06/07 | 234 | 234 | 229 | 230 | 5,800 |
2022/06/06 | 230 | 231 | 229 | 230 | 7,200 |
2022/06/03 | 229 | 235 | 229 | 233 | 9,800 |
2022/06/02 | 228 | 232 | 227 | 230 | 3,200 |
2022/06/01 | 232 | 232 | 228 | 231 | 20,600 |
2022/05/31 | 230 | 231 | 228 | 230 | 10,000 |
2022/05/30 | 224 | 232 | 223 | 232 | 21,000 |
2022/05/27 | 223 | 225 | 223 | 225 | 4,900 |
2022/05/26 | 225 | 225 | 223 | 223 | 4,300 |
2022/05/25 | 223 | 223 | 220 | 223 | 10,900 |
2022/05/24 | 231 | 247 | 221 | 223 | 152,600 |
2022/05/23 | 226 | 226 | 222 | 224 | 14,200 |
2022/05/20 | 219 | 224 | 219 | 223 | 15,600 |
2022/05/19 | 220 | 221 | 218 | 219 | 7,900 |
2022/05/18 | 220 | 221 | 220 | 221 | 2,800 |
2022/05/17 | 222 | 222 | 219 | 220 | 3,700 |
2022/05/16 | 223 | 223 | 220 | 220 | 5,400 |
2022/05/13 | 222 | 223 | 217 | 223 | 16,700 |
2022/05/12 | 222 | 226 | 222 | 222 | 7,200 |
2022/05/11 | 223 | 227 | 223 | 226 | 3,500 |
2022/05/10 | 225 | 227 | 225 | 225 | 3,300 |
2022/05/09 | 227 | 228 | 225 | 225 | 3,800 |
2022/05/06 | 226 | 229 | 225 | 225 | 17,900 |
2022/05/02 | 229 | 229 | 228 | 228 | 7,400 |
2022/04/28 | 224 | 229 | 221 | 229 | 13,500 |
2022/04/27 | 220 | 224 | 220 | 224 | 20,100 |
2022/04/26 | 223 | 224 | 220 | 220 | 15,700 |
2022/04/25 | 224 | 226 | 222 | 223 | 7,100 |
2022/04/22 | 229 | 229 | 225 | 225 | 12,000 |
2022/04/21 | 226 | 227 | 226 | 227 | 5,600 |
2022/04/20 | 227 | 229 | 225 | 225 | 17,900 |
2022/04/19 | 227 | 229 | 224 | 227 | 11,400 |
2022/04/18 | 229 | 230 | 228 | 228 | 3,700 |
2022/04/15 | 228 | 231 | 228 | 229 | 4,200 |
2022/04/14 | 230 | 232 | 227 | 227 | 4,600 |
2022/04/13 | 230 | 230 | 224 | 230 | 11,400 |
2022/04/12 | 228 | 228 | 225 | 226 | 7,900 |
2022/04/11 | 231 | 234 | 225 | 225 | 14,200 |
2022/04/08 | 224 | 229 | 224 | 229 | 264,100 |
2022/04/07 | 226 | 226 | 221 | 222 | 9,900 |
2022/04/06 | 226 | 227 | 224 | 226 | 10,400 |
2022/04/05 | 230 | 230 | 226 | 226 | 15,400 |
2022/04/04 | 225 | 227 | 225 | 227 | 13,200 |
2022/04/01 | 228 | 228 | 223 | 225 | 32,200 |
2022/03/31 | 229 | 230 | 228 | 229 | 13,800 |
2022/03/30 | 235 | 235 | 228 | 231 | 32,800 |
2022/03/29 | 238 | 238 | 234 | 238 | 68,300 |
2022/03/28 | 239 | 239 | 235 | 237 | 23,600 |
2022/03/25 | 237 | 239 | 236 | 238 | 13,200 |
2022/03/24 | 234 | 238 | 234 | 238 | 23,100 |
2022/03/23 | 235 | 237 | 234 | 237 | 13,300 |
2022/03/22 | 235 | 235 | 232 | 235 | 19,900 |
2022/03/18 | 230 | 232 | 229 | 232 | 10,600 |
2022/03/17 | 232 | 232 | 227 | 231 | 15,700 |
2022/03/16 | 230 | 231 | 228 | 230 | 6,800 |
2022/03/15 | 231 | 231 | 226 | 228 | 13,900 |
2022/03/14 | 226 | 232 | 225 | 231 | 30,400 |
2022/03/11 | 221 | 226 | 221 | 224 | 16,100 |
2022/03/10 | 223 | 227 | 222 | 226 | 23,100 |
2022/03/09 | 220 | 228 | 218 | 221 | 56,300 |
2022/03/08 | 232 | 234 | 220 | 221 | 69,400 |
2022/03/07 | 235 | 249 | 230 | 232 | 310,800 |
2022/03/04 | 231 | 234 | 230 | 231 | 33,000 |
2022/03/03 | 231 | 234 | 230 | 232 | 30,200 |
2022/03/02 | 240 | 251 | 233 | 233 | 101,000 |
2022/03/01 | 240 | 241 | 234 | 234 | 36,900 |
2022/02/28 | 243 | 246 | 239 | 240 | 29,900 |
2022/02/25 | 237 | 247 | 231 | 243 | 219,200 |
2022/02/24 | 227 | 245 | 221 | 237 | 208,300 |
2022/02/22 | 230 | 234 | 220 | 226 | 59,500 |
2022/02/21 | 234 | 239 | 225 | 227 | 158,400 |
2022/02/18 | 223 | 242 | 221 | 234 | 230,400 |
2022/02/17 | 229 | 229 | 218 | 222 | 56,500 |
2022/02/16 | 214 | 234 | 213 | 234 | 117,900 |
2022/02/15 | 210 | 213 | 210 | 213 | 13,800 |
2022/02/14 | 211 | 215 | 211 | 212 | 19,100 |
2022/02/10 | 213 | 214 | 211 | 214 | 21,900 |
2022/02/09 | 213 | 214 | 212 | 213 | 11,500 |
2022/02/08 | 212 | 213 | 211 | 212 | 10,500 |
2022/02/07 | 217 | 217 | 211 | 212 | 26,900 |
2022/02/04 | 215 | 217 | 215 | 216 | 8,900 |
2022/02/03 | 216 | 217 | 215 | 215 | 8,300 |
2022/02/02 | 214 | 216 | 213 | 216 | 40,500 |
2022/02/01 | 213 | 213 | 211 | 211 | 12,900 |
2022/01/31 | 212 | 214 | 211 | 213 | 15,500 |
2022/01/28 | 217 | 217 | 211 | 212 | 18,100 |
2022/01/27 | 216 | 217 | 213 | 214 | 21,700 |
2022/01/26 | 217 | 217 | 215 | 217 | 8,500 |
2022/01/25 | 220 | 220 | 215 | 215 | 47,400 |
2022/01/24 | 221 | 223 | 220 | 221 | 18,200 |
2022/01/21 | 225 | 226 | 222 | 222 | 12,500 |
2022/01/20 | 226 | 228 | 225 | 225 | 4,700 |
2022/01/19 | 227 | 228 | 226 | 226 | 8,100 |
2022/01/18 | 230 | 230 | 228 | 228 | 26,700 |
2022/01/17 | 233 | 234 | 230 | 231 | 11,400 |
2022/01/14 | 232 | 233 | 230 | 233 | 7,500 |
2022/01/13 | 234 | 235 | 233 | 233 | 5,800 |
2022/01/12 | 232 | 235 | 232 | 234 | 7,000 |
2022/01/11 | 232 | 236 | 230 | 232 | 21,700 |
2022/01/07 | 254 | 258 | 232 | 236 | 142,000 |
2022/01/06 | 228 | 245 | 227 | 232 | 115,200 |
2022/01/05 | 230 | 230 | 224 | 226 | 27,900 |
2022/01/04 | 226 | 228 | 222 | 228 | 10,500 |