！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,520 | 5,524 | 5,301 | 5,380 | -216 | -3.9 | 4,154,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,130 | 5,774 | 4,870 | 5,596 | +501 | +9.8 | 87,290,100 |
| 24/03 | 5,983 | 6,167 | 4,700 | 5,095 | -885 | -14.8 | 83,407,900 |
| 24/02 | 6,707 | 6,777 | 5,869 | 5,980 | -690 | -10.3 | 7,825,600 |
| 24/01 | 6,740 | 6,866 | 6,529 | 6,670 | -120 | -1.8 | 5,642,300 |
| 23/12 | 6,800 | 6,909 | 6,461 | 6,790 | -30 | -0.4 | 9,885,300 |
| 23/11 | 6,260 | 7,050 | 6,190 | 6,820 | +600 | +9.7 | 15,798,900 |
| 23/10 | 6,721 | 6,888 | 6,070 | 6,220 | -455 | -6.8 | 8,475,300 |
| 23/09 | 7,183 | 7,243 | 6,556 | 6,675 | -527 | -7.3 | 8,389,800 |
| 23/08 | 7,815 | 7,933 | 7,115 | 7,202 | -616 | -7.9 | 6,531,600 |
| 23/07 | 7,821 | 7,877 | 7,561 | 7,818 | -3 | +0.0 | 4,154,200 |
| 23/06 | 7,900 | 8,270 | 7,757 | 7,821 | -59 | -0.8 | 6,038,600 |
| 23/05 | 8,500 | 8,530 | 7,810 | 7,880 | -600 | -7.1 | 5,263,400 |
| 23/04 | 8,140 | 8,600 | 7,900 | 8,480 | +390 | +4.8 | 3,724,900 |
| 23/03 | 8,350 | 8,350 | 7,890 | 8,090 | -110 | -1.3 | 4,587,800 |
| 23/02 | 9,370 | 9,410 | 8,060 | 8,200 | -1,110 | -11.9 | 4,210,700 |
| 23/01 | 8,910 | 9,380 | 8,510 | 9,310 | +280 | +3.1 | 3,239,800 |
| 22/12 | 8,610 | 9,190 | 8,170 | 9,030 | +530 | +6.2 | 5,444,400 |
| 22/11 | 7,850 | 8,930 | 7,720 | 8,500 | +600 | +7.6 | 3,728,600 |
| 22/10 | 8,400 | 8,630 | 7,660 | 7,900 | -580 | -6.8 | 4,208,400 |
| 22/09 | 7,880 | 8,570 | 7,850 | 8,480 | +550 | +6.9 | 4,145,300 |
| 22/08 | 8,820 | 8,910 | 7,910 | 7,930 | -920 | -10.4 | 4,721,500 |
| 22/07 | 8,390 | 9,150 | 8,350 | 8,850 | +490 | +5.9 | 4,518,500 |
| 22/06 | 8,700 | 8,920 | 7,780 | 8,360 | -290 | -3.4 | 4,804,500 |
| 22/05 | 8,990 | 9,480 | 8,650 | 8,650 | -240 | -2.7 | 4,611,500 |
| 22/04 | 9,740 | 9,960 | 8,560 | 8,890 | -930 | -9.5 | 3,295,700 |
| 22/03 | 9,880 | 10,470 | 9,530 | 9,820 | 0 | 0.0 | 3,800,100 |
| 22/02 | 8,910 | 9,930 | 8,700 | 9,820 | +910 | +10.2 | 3,587,600 |
| 22/01 | 9,160 | 9,430 | 8,340 | 8,910 | -130 | -1.4 | 3,061,800 |
| 21/12 | 8,940 | 9,370 | 8,620 | 9,040 | +120 | +1.4 | 3,095,900 |
| 21/11 | 9,190 | 9,710 | 8,920 | 8,920 | -190 | -2.1 | 3,158,900 |
▶︎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