決算new！
2024/05/10 発表
1-3月期(1Q)経常は6％増益で着地、24年12月期業績を未定に変更
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 |
|---|---|
| 8,380 (23/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 5,450 | 5,648 | 5,365 | 5,568 | +76 | +1.4 | 2,055,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 6,999 | 7,027 | 6,556 | 6,565 | -440 | -6.3 | 1,823,900 |
| 9/15 | 7,087 | 7,144 | 6,966 | 7,005 | -86 | -1.2 | 1,718,500 |
| 9/8 | 7,195 | 7,238 | 7,069 | 7,091 | -136 | -1.9 | 1,853,100 |
| 9/1 | 7,330 | 7,345 | 7,181 | 7,227 | -93 | -1.3 | 1,540,000 |
| 8/25 | 7,166 | 7,343 | 7,137 | 7,320 | +174 | +2.4 | 1,110,800 |
| 8/18 | 7,881 | 7,933 | 7,115 | 7,146 | -672 | -8.6 | 1,801,900 |
| 8/10 | 7,530 | 7,870 | 7,525 | 7,818 | +239 | +3.2 | 1,559,300 |
| 8/4 | 7,872 | 7,877 | 7,535 | 7,579 | -200 | -2.6 | 968,000 |
| 7/28 | 7,672 | 7,806 | 7,634 | 7,779 | +162 | +2.1 | 1,039,700 |
| 7/21 | 7,680 | 7,705 | 7,561 | 7,617 | -69 | -0.9 | 660,500 |
| 7/14 | 7,604 | 7,700 | 7,564 | 7,686 | +77 | +1.0 | 934,200 |
| 7/7 | 7,821 | 7,862 | 7,609 | 7,609 | -212 | -2.7 | 1,313,200 |
| 6/30 | 8,040 | 8,040 | 7,757 | 7,821 | -227 | -2.8 | 1,963,300 |
| 6/23 | 8,197 | 8,270 | 8,025 | 8,048 | -152 | -1.9 | 1,192,600 |
| 6/16 | 8,110 | 8,226 | 8,039 | 8,200 | +146 | +1.8 | 1,308,500 |
| 6/9 | 8,030 | 8,145 | 7,976 | 8,054 | +104 | +1.3 | 1,158,900 |
| 6/2 | 7,990 | 7,990 | 7,810 | 7,950 | +30 | +0.4 | 1,605,900 |
| 5/26 | 8,210 | 8,250 | 7,870 | 7,920 | -300 | -3.7 | 1,441,500 |
| 5/19 | 8,260 | 8,380 | 8,140 | 8,220 | -30 | -0.4 | 966,500 |
| 5/12 | 8,350 | 8,490 | 8,100 | 8,250 | -140 | -1.7 | 1,320,300 |
| 5/2 | 8,500 | 8,530 | 8,380 | 8,390 | -90 | -1.1 | 344,500 |
| 4/28 | 8,480 | 8,600 | 8,400 | 8,480 | +10 | +0.1 | 938,700 |
| 4/21 | 8,320 | 8,490 | 8,270 | 8,470 | +150 | +1.8 | 944,000 |
| 4/14 | 7,950 | 8,380 | 7,900 | 8,320 | +400 | +5.1 | 983,400 |
| 4/7 | 8,140 | 8,170 | 7,910 | 7,920 | -170 | -2.1 | 858,800 |
| 3/31 | 8,070 | 8,260 | 8,010 | 8,090 | +110 | +1.4 | 933,100 |
| 3/24 | 8,100 | 8,140 | 7,930 | 7,980 | -110 | -1.4 | 740,400 |
▶︎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