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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
8,270 (23/06/21) | 4,700 (24/03/26) |
年初来高値 | 年初来安値 |
---|---|
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) |
---|---|---|---|---|---|---|---|
5/21 | 5,605 | 5,632 | 5,585 | 5,592 | -9 | -0.2 | 580,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 5,559 | 5,625 | 5,554 | 5,601 | +37 | +0.7 | 705,200 |
5/17 | 5,717 | 5,727 | 5,546 | 5,564 | -172 | -3.0 | 921,300 |
5/16 | 5,709 | 5,754 | 5,666 | 5,736 | +36 | +0.6 | 764,900 |
5/15 | 5,721 | 5,765 | 5,687 | 5,700 | -21 | -0.4 | 888,000 |
5/14 | 5,624 | 5,774 | 5,620 | 5,721 | +153 | +2.8 | 2,037,200 |
5/13 | 5,450 | 5,648 | 5,365 | 5,568 | +76 | +1.4 | 2,055,000 |
5/10 | 5,434 | 5,497 | 5,393 | 5,492 | +90 | +1.7 | 881,300 |
5/9 | 5,314 | 5,437 | 5,314 | 5,402 | +98 | +1.9 | 843,100 |
5/8 | 5,300 | 5,343 | 5,272 | 5,304 | -46 | -0.9 | 793,100 |
5/7 | 5,370 | 5,398 | 5,298 | 5,350 | -30 | -0.6 | 1,017,000 |
5/2 | 5,324 | 5,405 | 5,301 | 5,380 | -40 | -0.7 | 1,291,600 |
5/1 | 5,520 | 5,524 | 5,391 | 5,420 | -176 | -3.2 | 1,571,400 |
4/30 | 5,546 | 5,600 | 5,511 | 5,596 | +53 | +1.0 | 851,200 |
4/26 | 5,580 | 5,599 | 5,502 | 5,543 | -37 | -0.7 | 990,600 |
4/25 | 5,614 | 5,642 | 5,568 | 5,580 | -34 | -0.6 | 817,500 |
4/24 | 5,695 | 5,697 | 5,573 | 5,614 | -64 | -1.1 | 1,215,700 |
4/23 | 5,660 | 5,716 | 5,634 | 5,678 | -18 | -0.3 | 1,168,300 |
4/22 | 5,500 | 5,696 | 5,496 | 5,696 | +192 | +3.5 | 1,719,500 |
4/19 | 5,598 | 5,599 | 5,462 | 5,504 | -94 | -1.7 | 2,305,000 |
4/18 | 5,547 | 5,649 | 5,546 | 5,598 | +43 | +0.8 | 1,346,500 |
4/17 | 5,650 | 5,661 | 5,547 | 5,555 | -61 | -1.1 | 1,626,600 |
4/16 | 5,577 | 5,654 | 5,574 | 5,616 | +10 | +0.2 | 1,998,200 |
4/15 | 5,655 | 5,659 | 5,541 | 5,606 | -86 | -1.5 | 2,365,400 |
4/12 | 5,535 | 5,774 | 5,533 | 5,692 | +143 | +2.6 | 4,583,800 |
4/11 | 5,506 | 5,575 | 5,464 | 5,549 | -6 | -0.1 | 2,790,500 |
4/10 | 5,483 | 5,611 | 5,451 | 5,555 | +133 | +2.5 | 5,904,600 |
4/9 | 5,616 | 5,640 | 5,395 | 5,422 | -162 | -2.9 | 8,358,000 |
4/8 | 5,470 | 5,584 | 5,393 | 5,584 | +222 | +4.1 | 6,270,000 |
4/5 | 5,360 | 5,454 | 5,280 | 5,362 | +10 | +0.2 | 7,185,200 |
4/4 | 5,175 | 5,374 | 5,164 | 5,352 | +193 | +3.7 | 7,550,700 |
▶︎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