！決算発表予定日 2024/05/10
4967東証P貸借
業種 化学
小林製薬 株価時系列データ
PTS
5,348
円
(23:00)
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 |
|---|---|
| 8,490 (23/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,324 | 5,405 | 5,301 | 5,380 | -40 | -0.7 | 1,291,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 6,057 | 6,098 | 6,015 | 6,040 | -66 | -1.1 | 226,300 |
| 3/12 | 6,053 | 6,110 | 5,965 | 6,106 | +53 | +0.9 | 228,700 |
| 3/11 | 6,000 | 6,068 | 5,966 | 6,053 | +70 | +1.2 | 332,100 |
| 3/8 | 6,004 | 6,037 | 5,937 | 5,983 | -78 | -1.3 | 300,000 |
| 3/7 | 5,990 | 6,061 | 5,955 | 6,061 | +86 | +1.4 | 375,500 |
| 3/6 | 5,866 | 5,995 | 5,842 | 5,975 | +109 | +1.9 | 332,900 |
| 3/5 | 5,992 | 6,004 | 5,866 | 5,866 | -140 | -2.3 | 350,800 |
| 3/4 | 5,965 | 6,055 | 5,965 | 6,006 | +24 | +0.4 | 345,500 |
| 3/1 | 5,983 | 6,069 | 5,965 | 5,982 | +2 | +0.0 | 306,600 |
| 2/29 | 5,987 | 6,005 | 5,922 | 5,980 | -21 | -0.4 | 408,900 |
| 2/28 | 5,961 | 6,026 | 5,869 | 6,001 | +34 | +0.6 | 551,600 |
| 2/27 | 6,027 | 6,043 | 5,967 | 5,967 | -66 | -1.1 | 482,300 |
| 2/26 | 6,164 | 6,224 | 6,019 | 6,033 | -119 | -1.9 | 451,500 |
| 2/22 | 6,170 | 6,208 | 6,138 | 6,152 | -16 | -0.3 | 277,900 |
| 2/21 | 6,155 | 6,185 | 6,102 | 6,168 | +67 | +1.1 | 269,800 |
| 2/20 | 6,104 | 6,116 | 6,071 | 6,101 | +2 | +0.0 | 292,200 |
| 2/19 | 6,099 | 6,135 | 6,082 | 6,099 | +20 | +0.3 | 220,400 |
| 2/16 | 6,005 | 6,140 | 5,986 | 6,079 | +59 | +1.0 | 450,900 |
| 2/15 | 6,013 | 6,065 | 6,001 | 6,020 | +7 | +0.1 | 432,700 |
| 2/14 | 6,100 | 6,123 | 5,998 | 6,013 | -73 | -1.2 | 490,700 |
| 2/13 | 6,150 | 6,158 | 5,978 | 6,086 | -116 | -1.9 | 1,005,400 |
| 2/9 | 6,201 | 6,301 | 6,196 | 6,202 | -12 | -0.2 | 384,000 |
| 2/8 | 6,300 | 6,322 | 6,192 | 6,214 | -146 | -2.3 | 509,700 |
| 2/7 | 6,500 | 6,507 | 6,316 | 6,360 | -187 | -2.9 | 494,700 |
| 2/6 | 6,625 | 6,629 | 6,487 | 6,547 | -100 | -1.5 | 371,800 |
| 2/5 | 6,650 | 6,710 | 6,620 | 6,647 | -11 | -0.2 | 246,900 |
| 2/2 | 6,710 | 6,762 | 6,651 | 6,658 | -67 | -1.0 | 209,000 |
▶︎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