！決算発表予定日 2025/02/10
4967東証P貸借
業種 化学
小林製薬 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,777 (24/02/01) | 4,700 (24/03/26) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,866 (24/01/12) | 4,700 (24/03/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 5,807 | 5,925 | 5,781 | 5,800 | +16 | +0.3 | 288,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 5,797 | 5,805 | 5,747 | 5,784 | +24 | +0.4 | 159,500 |
| 1/24 | 5,705 | 5,787 | 5,700 | 5,760 | +49 | +0.9 | 229,800 |
| 1/23 | 5,650 | 5,728 | 5,645 | 5,711 | +37 | +0.7 | 296,500 |
| 1/22 | 5,740 | 5,743 | 5,657 | 5,674 | -32 | -0.6 | 225,400 |
| 1/21 | 5,698 | 5,785 | 5,653 | 5,706 | +33 | +0.6 | 281,600 |
| 1/20 | 5,739 | 5,811 | 5,673 | 5,673 | -90 | -1.6 | 282,400 |
| 1/17 | 5,666 | 5,807 | 5,661 | 5,763 | +97 | +1.7 | 300,900 |
| 1/16 | 5,687 | 5,724 | 5,655 | 5,666 | -31 | -0.5 | 247,000 |
| 1/15 | 5,755 | 5,769 | 5,692 | 5,697 | -13 | -0.2 | 207,100 |
| 1/14 | 5,860 | 5,860 | 5,710 | 5,710 | -208 | -3.5 | 378,100 |
| 1/10 | 5,912 | 5,974 | 5,896 | 5,918 | +6 | +0.1 | 185,000 |
| 1/9 | 5,980 | 5,983 | 5,904 | 5,912 | -99 | -1.7 | 197,800 |
| 1/8 | 6,067 | 6,101 | 6,011 | 6,011 | +13 | +0.2 | 384,700 |
| 1/7 | 6,080 | 6,085 | 5,979 | 5,998 | -96 | -1.6 | 377,400 |
| 1/6 | 6,200 | 6,220 | 6,083 | 6,094 | -136 | -2.2 | 268,000 |
| 12/30 | 6,310 | 6,310 | 6,190 | 6,230 | -107 | -1.7 | 351,500 |
| 12/27 | 6,161 | 6,350 | 6,107 | 6,337 | +164 | +2.7 | 535,500 |
| 12/26 | 6,100 | 6,173 | 6,035 | 6,173 | +226 | +3.8 | 634,900 |
| 12/25 | 6,013 | 6,013 | 5,918 | 5,947 | -42 | -0.7 | 304,500 |
| 12/24 | 6,050 | 6,061 | 5,962 | 5,989 | -5 | -0.1 | 204,200 |
| 12/23 | 5,987 | 6,018 | 5,946 | 5,994 | +32 | +0.5 | 232,300 |
| 12/20 | 6,048 | 6,049 | 5,941 | 5,962 | +4 | +0.1 | 299,000 |
| 12/19 | 5,902 | 5,960 | 5,881 | 5,958 | +13 | +0.2 | 311,800 |
| 12/18 | 5,954 | 6,021 | 5,932 | 5,945 | -29 | -0.5 | 372,500 |
| 12/17 | 5,994 | 6,027 | 5,954 | 5,974 | -45 | -0.8 | 222,700 |
| 12/16 | 6,020 | 6,061 | 6,011 | 6,019 | +23 | +0.4 | 262,300 |
| 12/13 | 5,999 | 6,046 | 5,987 | 5,996 | -50 | -0.8 | 263,600 |
| 12/12 | 6,032 | 6,069 | 6,009 | 6,046 | +36 | +0.6 | 279,300 |
| 12/11 | 6,048 | 6,050 | 6,010 | 6,010 | -4 | -0.1 | 148,500 |
| 12/10 | 6,100 | 6,103 | 6,000 | 6,014 | -61 | -1.0 | 279,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
