!決算発表予定日 2025/02/10
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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
6,350 (24/12/27) | 4,700 (24/03/26) |
昨年来高値 | 昨年来安値 |
---|---|
6,866 (24/01/12) | 4,700 (24/03/26) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/6 | 5,760 | 5,797 | 5,706 | 5,776 | -14 | -0.2 | 969,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 5,797 | 5,925 | 5,714 | 5,790 | +30 | +0.5 | 1,040,700 |
1/24 | 5,739 | 5,811 | 5,645 | 5,760 | -3 | -0.1 | 1,315,700 |
1/17 | 5,860 | 5,860 | 5,655 | 5,763 | -155 | -2.6 | 1,133,100 |
1/10 | 6,200 | 6,220 | 5,896 | 5,918 | -312 | -5.0 | 1,412,900 |
12/30 | 6,310 | 6,310 | 6,190 | 6,230 | -107 | -1.7 | 351,500 |
12/27 | 5,987 | 6,350 | 5,918 | 6,337 | +375 | +6.3 | 1,911,400 |
12/20 | 6,020 | 6,061 | 5,881 | 5,962 | -34 | -0.6 | 1,468,300 |
12/13 | 6,060 | 6,137 | 5,987 | 5,996 | -34 | -0.6 | 1,334,500 |
12/6 | 5,941 | 6,199 | 5,836 | 6,030 | +70 | +1.2 | 1,779,500 |
11/29 | 5,829 | 6,077 | 5,827 | 5,960 | +231 | +4.0 | 3,066,500 |
11/22 | 5,336 | 5,750 | 5,315 | 5,729 | +415 | +7.8 | 2,818,000 |
11/15 | 5,410 | 5,428 | 5,215 | 5,314 | -196 | -3.6 | 2,733,200 |
11/8 | 5,530 | 5,595 | 5,465 | 5,510 | -20 | -0.4 | 1,408,100 |
11/1 | 5,630 | 5,698 | 5,498 | 5,530 | -95 | -1.7 | 1,622,800 |
10/25 | 5,750 | 5,809 | 5,582 | 5,625 | -124 | -2.2 | 1,728,900 |
10/18 | 5,680 | 5,769 | 5,634 | 5,749 | +74 | +1.3 | 1,070,900 |
10/11 | 5,788 | 5,831 | 5,645 | 5,675 | -89 | -1.5 | 1,483,400 |
10/4 | 5,708 | 5,795 | 5,646 | 5,764 | -56 | -1.0 | 1,962,700 |
9/27 | 5,691 | 5,828 | 5,588 | 5,820 | +140 | +2.5 | 2,194,800 |
9/20 | 5,438 | 5,699 | 5,357 | 5,680 | +257 | +4.7 | 2,219,400 |
9/13 | 5,500 | 5,580 | 5,381 | 5,423 | -107 | -1.9 | 1,903,200 |
9/6 | 5,518 | 5,666 | 5,474 | 5,530 | -70 | -1.3 | 3,219,500 |
8/30 | 5,424 | 5,648 | 5,225 | 5,600 | +176 | +3.2 | 5,279,600 |
8/23 | 5,430 | 5,486 | 5,335 | 5,424 | -14 | -0.3 | 2,262,800 |
8/16 | 5,580 | 5,601 | 5,298 | 5,438 | -197 | -3.5 | 3,099,700 |
8/9 | 5,567 | 5,828 | 5,452 | 5,635 | -32 | -0.6 | 4,810,200 |
8/2 | 5,990 | 6,112 | 5,667 | 5,667 | -285 | -4.8 | 4,321,700 |
7/26 | 5,660 | 5,990 | 5,461 | 5,952 | +289 | +5.1 | 5,929,100 |
7/19 | 5,620 | 5,666 | 5,549 | 5,663 | +37 | +0.7 | 1,435,700 |
7/12 | 5,339 | 5,661 | 5,266 | 5,626 | +318 | +6.0 | 3,648,900 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて