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 |
|---|---|
| 8,530 (23/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,580 | 5,599 | 5,502 | 5,543 | -37 | -0.7 | 990,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/3 | 5,168 | 5,275 | 5,126 | 5,159 | -3 | -0.1 | 7,854,700 |
| 4/2 | 4,978 | 5,199 | 4,940 | 5,162 | +193 | +3.9 | 9,636,700 |
| 4/1 | 5,130 | 5,146 | 4,870 | 4,969 | -126 | -2.5 | 10,751,400 |
| 3/29 | 4,930 | 5,195 | 4,883 | 5,095 | +190 | +3.9 | 12,599,300 |
| 3/28 | 4,857 | 4,985 | 4,817 | 4,905 | +30 | +0.6 | 14,543,000 |
| 3/27 | 4,872 | 4,945 | 4,810 | 4,875 | -194 | -3.8 | 13,737,800 |
| 3/26 | 4,998 | 5,343 | 4,700 | 5,069 | +13 | +0.3 | 37,761,800 |
| 3/25 | 5,056 | 5,056 | 5,056 | 5,056 | -1,000 | -16.5 | 539,900 |
| 3/22 | 6,037 | 6,085 | 5,995 | 6,056 | -2 | +0.0 | 178,100 |
| 3/21 | 6,128 | 6,146 | 6,048 | 6,058 | -88 | -1.4 | 265,200 |
| 3/19 | 6,107 | 6,164 | 6,091 | 6,146 | +1 | +0.0 | 213,400 |
| 3/18 | 6,140 | 6,167 | 6,103 | 6,145 | +17 | +0.3 | 228,100 |
| 3/15 | 6,096 | 6,155 | 6,075 | 6,128 | +19 | +0.3 | 317,700 |
| 3/14 | 6,031 | 6,125 | 6,006 | 6,109 | +69 | +1.1 | 225,200 |
▶︎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