4967東証P貸借
業種 化学
小林製薬 株価時系列データ
PTS
5,530
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 |
|---|---|
| 8,530 (23/05/01) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,500 | 5,716 | 5,496 | 5,543 | +39 | +0.7 | 6,902,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,655 | 5,661 | 5,462 | 5,504 | -188 | -3.3 | 9,641,700 |
| 4/12 | 5,470 | 5,774 | 5,393 | 5,692 | +330 | +6.2 | 27,906,900 |
| 4/5 | 5,130 | 5,454 | 4,870 | 5,362 | +267 | +5.2 | 42,978,700 |
| 3/29 | 5,056 | 5,343 | 4,700 | 5,095 | -961 | -15.9 | 79,181,800 |
| 3/22 | 6,140 | 6,167 | 5,995 | 6,056 | -72 | -1.2 | 884,800 |
| 3/15 | 6,000 | 6,155 | 5,965 | 6,128 | +145 | +2.4 | 1,330,000 |
| 3/8 | 5,965 | 6,061 | 5,842 | 5,983 | +1 | +0.0 | 1,704,700 |
| 3/1 | 6,164 | 6,224 | 5,869 | 5,982 | -170 | -2.8 | 2,200,900 |
| 2/22 | 6,099 | 6,208 | 6,071 | 6,152 | +73 | +1.2 | 1,060,300 |
| 2/16 | 6,150 | 6,158 | 5,978 | 6,079 | -123 | -2.0 | 2,379,700 |
| 2/9 | 6,650 | 6,710 | 6,192 | 6,202 | -456 | -6.9 | 2,007,100 |
| 2/2 | 6,860 | 6,866 | 6,592 | 6,658 | -146 | -2.2 | 1,472,300 |
| 1/26 | 6,632 | 6,851 | 6,542 | 6,804 | +191 | +2.9 | 1,505,200 |
| 1/19 | 6,866 | 6,866 | 6,529 | 6,613 | -250 | -3.6 | 1,151,200 |
| 1/12 | 6,599 | 6,866 | 6,578 | 6,863 | +299 | +4.6 | 1,409,400 |
| 1/5 | 6,740 | 6,749 | 6,564 | 6,564 | -226 | -3.3 | 588,400 |
| 12/29 | 6,765 | 6,806 | 6,666 | 6,790 | +107 | +1.6 | 1,815,100 |
| 12/22 | 6,561 | 6,685 | 6,512 | 6,683 | +121 | +1.8 | 2,144,400 |
| 12/15 | 6,590 | 6,720 | 6,520 | 6,562 | -2 | +0.0 | 2,296,500 |
| 12/8 | 6,743 | 6,909 | 6,461 | 6,564 | -206 | -3.0 | 3,257,000 |
| 12/1 | 6,855 | 7,050 | 6,693 | 6,770 | -76 | -1.1 | 7,062,000 |
| 11/24 | 6,670 | 6,849 | 6,650 | 6,846 | +128 | +1.9 | 2,034,500 |
| 11/17 | 6,660 | 6,756 | 6,566 | 6,718 | -123 | -1.8 | 3,066,800 |
| 11/10 | 6,383 | 6,982 | 6,203 | 6,841 | +558 | +8.9 | 3,363,300 |
| 11/2 | 6,172 | 6,292 | 6,070 | 6,283 | +61 | +1.0 | 1,330,800 |
| 10/27 | 6,170 | 6,289 | 6,122 | 6,222 | +57 | +0.9 | 1,346,900 |
| 10/20 | 6,326 | 6,337 | 6,128 | 6,165 | -177 | -2.8 | 2,352,800 |
| 10/13 | 6,699 | 6,752 | 6,335 | 6,342 | -386 | -5.7 | 1,855,900 |
| 10/6 | 6,721 | 6,888 | 6,570 | 6,728 | +53 | +0.8 | 2,233,500 |
| 9/29 | 6,746 | 7,037 | 6,638 | 6,675 | +110 | +1.7 | 2,752,500 |
▶︎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