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 |
|---|---|
| 8,270 (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) |
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 | 6,199 | 5,272 | 5,429 | -167 | -3.0 | 25,946,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 9,090 | 9,100 | 8,030 | 8,080 | -780 | -8.8 | 3,241,900 |
| 19/04 | 9,420 | 9,870 | 8,730 | 8,860 | -480 | -5.1 | 3,466,500 |
| 19/03 | 9,020 | 9,490 | 8,850 | 9,340 | +360 | +4.0 | 3,525,400 |
| 19/02 | 7,450 | 9,180 | 7,450 | 8,980 | +2,080 | +30.1 | 4,793,000 |
| 19/01 | 7,240 | 7,710 | 6,650 | 6,900 | -570 | -7.6 | 3,320,100 |
| 18/12 | 7,960 | 8,030 | 6,550 | 7,470 | -430 | -5.4 | 3,757,300 |
| 18/11 | 7,410 | 7,980 | 7,100 | 7,900 | +500 | +6.8 | 3,315,300 |
| 18/10 | 8,400 | 8,770 | 6,880 | 7,400 | -960 | -11.5 | 4,932,700 |
| 18/09 | 8,010 | 8,530 | 7,670 | 8,360 | +380 | +4.8 | 3,957,700 |
| 18/08 | 9,200 | 9,310 | 7,140 | 7,980 | -1,330 | -14.3 | 6,619,300 |
| 18/07 | 9,570 | 10,250 | 9,150 | 9,310 | -260 | -2.7 | 3,704,400 |
| 18/06 | 9,610 | 10,100 | 9,110 | 9,570 | -40 | -0.4 | 6,143,800 |
| 18/05 | 9,280 | 10,020 | 9,210 | 9,610 | +380 | +4.1 | 9,825,300 |
| 18/04 | 7,760 | 9,300 | 7,720 | 9,230 | +1,550 | +20.2 | 7,065,700 |
| 18/03 | 6,920 | 7,700 | 6,680 | 7,680 | +690 | +9.9 | 2,659,100 |
| 18/02 | 7,250 | 7,550 | 6,710 | 6,990 | -240 | -3.3 | 2,584,800 |
| 18/01 | 7,320 | 7,670 | 7,230 | 7,230 | -90 | -1.2 | 2,159,900 |
| 17/12 | 7,100 | 7,650 | 7,010 | 7,320 | +230 | +3.2 | 2,906,600 |
| 17/11 | 6,640 | 7,110 | 6,600 | 7,090 | +550 | +8.4 | 3,388,600 |
| 17/10 | 6,400 | 6,680 | 6,230 | 6,540 | +170 | +2.7 | 3,796,900 |
| 17/09 | 6,840 | 6,870 | 6,270 | 6,370 | -460 | -6.7 | 3,496,500 |
| 17/08 | 6,830 | 6,830 | 6,480 | 6,830 | -30 | -0.4 | 4,157,800 |
| 17/07 | 6,620 | 6,960 | 6,540 | 6,860 | +190 | +2.9 | 2,676,700 |
| 17/06 | 6,530 | 7,000 | 6,530 | 6,670 | +140 | +2.1 | 4,416,600 |
| 17/05 | 5,800 | 6,610 | 5,800 | 6,530 | +690 | +11.8 | 3,607,200 |
| 17/04 | 5,410 | 5,850 | 5,410 | 5,840 | +450 | +8.4 | 3,677,600 |
| 17/03 | 5,200 | 5,560 | 5,200 | 5,390 | +190 | +3.7 | 3,317,700 |
| 17/02 | 5,060 | 5,280 | 5,000 | 5,200 | +170 | +3.4 | 2,993,200 |
| 17/01 | 5,090 | 5,190 | 4,865 | 5,030 | +30 | +0.6 | 2,702,500 |
| 16/12 | 4,995 | 5,160 | 4,755 | 5,000 | -10 | -0.2 | 4,591,000 |
▶︎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