4967東証P貸借
業種 化学
小林製薬 株価時系列データ
PTS
5,577
円
(23:15)
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 |
|---|---|
| 8,290 (23/05/19) | 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 | 5,774 | 5,272 | 5,564 | -32 | -0.6 | 13,985,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 8,740 | 9,200 | 8,500 | 9,110 | +270 | +3.1 | 2,384,200 |
| 21/09 | 8,720 | 9,280 | 8,640 | 8,840 | +230 | +2.7 | 2,773,600 |
| 21/08 | 8,830 | 9,180 | 8,320 | 8,610 | -110 | -1.3 | 2,788,500 |
| 21/07 | 9,490 | 9,620 | 8,710 | 8,720 | -770 | -8.1 | 2,357,800 |
| 21/06 | 9,750 | 9,810 | 9,160 | 9,490 | -230 | -2.4 | 3,934,300 |
| 21/05 | 9,590 | 9,930 | 9,400 | 9,720 | -30 | -0.3 | 3,143,900 |
| 21/04 | 10,460 | 10,620 | 9,610 | 9,750 | -580 | -5.6 | 2,237,500 |
| 21/03 | 10,100 | 10,880 | 9,930 | 10,330 | +270 | +2.7 | 3,696,400 |
| 21/02 | 12,010 | 12,040 | 10,020 | 10,060 | -1,720 | -14.6 | 3,184,700 |
| 21/01 | 12,540 | 12,720 | 11,590 | 11,780 | -830 | -6.6 | 2,434,800 |
| 20/12 | 12,630 | 13,120 | 11,950 | 12,610 | +60 | +0.5 | 3,128,700 |
| 20/11 | 10,250 | 12,640 | 10,180 | 12,550 | +2,380 | +23.4 | 2,671,200 |
| 20/10 | 10,150 | 10,640 | 9,680 | 10,170 | 0 | 0.0 | 3,003,200 |
| 20/09 | 9,470 | 10,410 | 9,300 | 10,170 | +730 | +7.7 | 3,053,100 |
| 20/08 | 9,370 | 9,580 | 8,930 | 9,440 | +80 | +0.9 | 3,004,500 |
| 20/07 | 9,620 | 9,680 | 8,980 | 9,360 | -120 | -1.3 | 3,899,800 |
| 20/06 | 9,450 | 10,230 | 9,260 | 9,480 | -120 | -1.3 | 5,322,400 |
| 20/05 | 10,000 | 10,250 | 9,420 | 9,600 | -340 | -3.4 | 4,880,800 |
| 20/04 | 9,930 | 11,250 | 9,710 | 9,940 | -60 | -0.6 | 5,092,500 |
| 20/03 | 7,700 | 10,270 | 7,220 | 10,000 | +2,150 | +27.4 | 6,789,800 |
| 20/02 | 8,600 | 9,270 | 7,750 | 7,850 | -1,040 | -11.7 | 2,561,900 |
| 20/01 | 8,970 | 9,390 | 8,660 | 8,890 | -380 | -4.1 | 2,183,900 |
| 19/12 | 9,040 | 9,540 | 8,860 | 9,270 | +290 | +3.2 | 2,168,500 |
| 19/11 | 8,630 | 9,120 | 8,510 | 8,980 | +290 | +3.3 | 2,026,800 |
| 19/10 | 8,280 | 8,890 | 8,180 | 8,690 | +470 | +5.7 | 2,590,200 |
| 19/09 | 7,850 | 8,600 | 7,780 | 8,220 | +260 | +3.3 | 2,594,600 |
| 19/08 | 7,790 | 8,190 | 7,470 | 7,960 | +160 | +2.1 | 2,734,100 |
| 19/07 | 7,800 | 8,190 | 7,580 | 7,800 | +90 | +1.2 | 2,562,900 |
| 19/06 | 8,000 | 8,250 | 7,530 | 7,710 | -370 | -4.6 | 3,338,400 |
| 19/05 | 9,090 | 9,100 | 8,030 | 8,080 | -780 | -8.8 | 3,241,900 |
▶︎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