小林製薬
4967プライム/化学/KOBAYASHI PHARMACEUTICAL CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,580.0 | 5,650.0 | 5,538.0 | 5,637.0 | +84.0 | +1.51% | 183,800 |
| 2026-03-12 | 5,589.0 | 5,602.0 | 5,520.0 | 5,553.0 | -97.0 | -1.72% | 189,200 |
| 2026-03-11 | 5,631.0 | 5,682.0 | 5,630.0 | 5,650.0 | +40.0 | +0.71% | 110,300 |
| 2026-03-10 | 5,700.0 | 5,700.0 | 5,591.0 | 5,610.0 | -22.0 | -0.39% | 206,100 |
| 2026-03-09 | 5,550.0 | 5,650.0 | 5,534.0 | 5,632.0 | +18.0 | +0.32% | 253,900 |
| 2026-03-06 | 5,600.0 | 5,649.0 | 5,559.0 | 5,614.0 | -23.0 | -0.41% | 180,000 |
| 2026-03-05 | 5,700.0 | 5,725.0 | 5,585.0 | 5,637.0 | +37.0 | +0.66% | 204,700 |
| 2026-03-04 | 5,558.0 | 5,658.0 | 5,486.0 | 5,600.0 | -58.0 | -1.03% | 272,800 |
| 2026-03-03 | 5,770.0 | 5,778.0 | 5,633.0 | 5,658.0 | -155.0 | -2.67% | 273,000 |
| 2026-03-02 | 5,804.0 | 5,826.0 | 5,765.0 | 5,813.0 | -17.0 | -0.29% | 165,100 |
| 2026-02-27 | 5,771.0 | 5,839.0 | 5,762.0 | 5,830.0 | +74.0 | +1.29% | 222,300 |
| 2026-02-26 | 5,700.0 | 5,788.0 | 5,692.0 | 5,756.0 | +30.0 | +0.52% | 166,500 |
| 2026-02-25 | 5,775.0 | 5,775.0 | 5,706.0 | 5,726.0 | +3.0 | +0.05% | 135,100 |
| 2026-02-24 | 5,700.0 | 5,754.0 | 5,640.0 | 5,723.0 | +88.0 | +1.56% | 165,800 |
| 2026-02-20 | 5,666.0 | 5,668.0 | 5,618.0 | 5,635.0 | -74.0 | -1.30% | 175,800 |
| 2026-02-19 | 5,770.0 | 5,770.0 | 5,635.0 | 5,709.0 | -43.0 | -0.75% | 194,400 |
| 2026-02-18 | 5,679.0 | 5,776.0 | 5,617.0 | 5,752.0 | +104.0 | +1.84% | 283,700 |
| 2026-02-17 | 5,565.0 | 5,648.0 | 5,530.0 | 5,648.0 | +111.0 | +2.00% | 227,100 |
| 2026-02-16 | 5,511.0 | 5,595.0 | 5,489.0 | 5,537.0 | +31.0 | +0.56% | 229,200 |
| 2026-02-13 | 5,492.0 | 5,510.0 | 5,374.0 | 5,506.0 | +14.0 | +0.25% | 335,400 |
| 2026-02-12 | 5,350.0 | 5,539.0 | 5,307.0 | 5,492.0 | +75.0 | +1.38% | 498,600 |
| 2026-02-10 | 5,365.0 | 5,429.0 | 5,315.0 | 5,417.0 | +97.0 | +1.82% | 287,200 |
| 2026-02-09 | 5,341.0 | 5,366.0 | 5,316.0 | 5,320.0 | +23.0 | +0.43% | 204,600 |
| 2026-02-06 | 5,380.0 | 5,389.0 | 5,297.0 | 5,297.0 | -103.0 | -1.91% | 222,900 |
| 2026-02-05 | 5,403.0 | 5,481.0 | 5,382.0 | 5,400.0 | +119.0 | +2.25% | 233,900 |
| 2026-02-04 | 5,364.0 | 5,376.0 | 5,251.0 | 5,281.0 | -102.0 | -1.89% | 373,000 |
| 2026-02-03 | 5,383.0 | 5,418.0 | 5,365.0 | 5,383.0 | 0.0 | 0.00% | 134,400 |
| 2026-02-02 | 5,440.0 | 5,463.0 | 5,378.0 | 5,383.0 | -24.0 | -0.44% | 205,700 |
| 2026-01-30 | 5,389.0 | 5,424.0 | 5,372.0 | 5,407.0 | +21.0 | +0.39% | 139,900 |
| 2026-01-29 | 5,410.0 | 5,415.0 | 5,372.0 | 5,386.0 | -73.0 | -1.34% | 160,300 |
| 2026-01-28 | 5,459.0 | 5,487.0 | 5,431.0 | 5,459.0 | -30.0 | -0.55% | 160,700 |
| 2026-01-27 | 5,425.0 | 5,521.0 | 5,413.0 | 5,489.0 | +35.0 | +0.64% | 220,100 |
| 2026-01-26 | 5,509.0 | 5,520.0 | 5,450.0 | 5,454.0 | -55.0 | -1.00% | 161,000 |
| 2026-01-23 | 5,487.0 | 5,530.0 | 5,467.0 | 5,509.0 | +22.0 | +0.40% | 173,300 |
| 2026-01-22 | 5,445.0 | 5,544.0 | 5,445.0 | 5,487.0 | +42.0 | +0.77% | 211,500 |
| 2026-01-21 | 5,470.0 | 5,470.0 | 5,413.0 | 5,445.0 | -47.0 | -0.86% | 163,500 |
| 2026-01-20 | 5,470.0 | 5,520.0 | 5,457.0 | 5,492.0 | +23.0 | +0.42% | 214,300 |
| 2026-01-19 | 5,380.0 | 5,480.0 | 5,323.0 | 5,469.0 | +49.0 | +0.90% | 291,900 |
| 2026-01-16 | 5,458.0 | 5,494.0 | 5,410.0 | 5,420.0 | -64.0 | -1.17% | 201,700 |
| 2026-01-15 | 5,432.0 | 5,492.0 | 5,420.0 | 5,484.0 | +84.0 | +1.56% | 174,300 |
| 2026-01-14 | 5,420.0 | 5,488.0 | 5,400.0 | 5,400.0 | -33.0 | -0.61% | 129,900 |
| 2026-01-13 | 5,492.0 | 5,518.0 | 5,401.0 | 5,433.0 | -55.0 | -1.00% | 301,400 |
| 2026-01-09 | 5,505.0 | 5,555.0 | 5,482.0 | 5,488.0 | +1.0 | +0.02% | 198,800 |
| 2026-01-08 | 5,465.0 | 5,503.0 | 5,446.0 | 5,487.0 | +14.0 | +0.26% | 222,100 |
| 2026-01-07 | 5,408.0 | 5,518.0 | 5,387.0 | 5,473.0 | +8.0 | +0.15% | 300,500 |
| 2026-01-06 | 5,351.0 | 5,497.0 | 5,349.0 | 5,465.0 | +120.0 | +2.25% | 277,200 |
| 2026-01-05 | 5,380.0 | 5,415.0 | 5,326.0 | 5,345.0 | -83.0 | -1.53% | 316,100 |
| 2025-12-30 | 5,382.0 | 5,495.0 | 5,373.0 | 5,428.0 | -35.0 | -0.64% | 449,700 |
| 2025-12-29 | 5,429.0 | 5,488.0 | 5,394.0 | 5,463.0 | +109.0 | +2.04% | 633,300 |
| 2025-12-26 | 5,362.0 | 5,374.0 | 5,317.0 | 5,354.0 | +16.0 | +0.30% | 710,700 |
| 2025-12-25 | 5,339.0 | 5,339.0 | 5,275.0 | 5,338.0 | +69.0 | +1.31% | 396,600 |
| 2025-12-24 | 5,298.0 | 5,308.0 | 5,269.0 | 5,269.0 | -29.0 | -0.55% | 219,100 |
| 2025-12-23 | 5,260.0 | 5,308.0 | 5,256.0 | 5,298.0 | +47.0 | +0.90% | 262,800 |
| 2025-12-22 | 5,261.0 | 5,271.0 | 5,234.0 | 5,251.0 | -9.0 | -0.17% | 295,300 |
| 2025-12-19 | 5,248.0 | 5,295.0 | 5,245.0 | 5,260.0 | -7.0 | -0.13% | 268,900 |
| 2025-12-18 | 5,282.0 | 5,298.0 | 5,260.0 | 5,267.0 | +12.0 | +0.23% | 195,100 |
| 2025-12-17 | 5,258.0 | 5,263.0 | 5,207.0 | 5,255.0 | -6.0 | -0.11% | 204,900 |
| 2025-12-16 | 5,260.0 | 5,295.0 | 5,260.0 | 5,261.0 | -6.0 | -0.11% | 205,800 |
| 2025-12-15 | 5,268.0 | 5,292.0 | 5,260.0 | 5,267.0 | +19.0 | +0.36% | 206,200 |
| 2025-12-12 | 5,209.0 | 5,259.0 | 5,209.0 | 5,248.0 | +47.0 | +0.90% | 245,600 |
| 2025-12-11 | 5,290.0 | 5,298.0 | 5,201.0 | 5,201.0 | -78.0 | -1.48% | 205,100 |
| 2025-12-10 | 5,318.0 | 5,347.0 | 5,273.0 | 5,279.0 | -11.0 | -0.21% | 157,400 |
| 2025-12-09 | 5,309.0 | 5,320.0 | 5,246.0 | 5,290.0 | +20.0 | +0.38% | 197,600 |
| 2025-12-08 | 5,267.0 | 5,298.0 | 5,236.0 | 5,270.0 | +43.0 | +0.82% | 184,900 |
| 2025-12-05 | 5,260.0 | 5,290.0 | 5,225.0 | 5,227.0 | -26.0 | -0.49% | 223,300 |
| 2025-12-04 | 5,231.0 | 5,253.0 | 5,212.0 | 5,253.0 | +48.0 | +0.92% | 177,800 |
| 2025-12-03 | 5,222.0 | 5,243.0 | 5,201.0 | 5,205.0 | -25.0 | -0.48% | 164,800 |
| 2025-12-02 | 5,232.0 | 5,246.0 | 5,202.0 | 5,230.0 | +3.0 | +0.06% | 116,500 |
| 2025-12-01 | 5,210.0 | 5,285.0 | 5,201.0 | 5,227.0 | +7.0 | +0.13% | 218,400 |
| 2025-11-28 | 5,251.0 | 5,256.0 | 5,218.0 | 5,220.0 | -32.0 | -0.61% | 146,900 |
| 2025-11-27 | 5,205.0 | 5,263.0 | 5,203.0 | 5,252.0 | +53.0 | +1.02% | 189,500 |
| 2025-11-26 | 5,240.0 | 5,260.0 | 5,186.0 | 5,199.0 | -32.0 | -0.61% | 290,400 |
| 2025-11-25 | 5,351.0 | 5,356.0 | 5,231.0 | 5,231.0 | -137.0 | -2.55% | 248,200 |
| 2025-11-21 | 5,315.0 | 5,408.0 | 5,306.0 | 5,368.0 | +92.0 | +1.74% | 229,000 |
| 2025-11-20 | 5,280.0 | 5,338.0 | 5,265.0 | 5,276.0 | -29.0 | -0.55% | 169,000 |
| 2025-11-19 | 5,304.0 | 5,350.0 | 5,296.0 | 5,305.0 | +9.0 | +0.17% | 141,500 |
| 2025-11-18 | 5,296.0 | 5,354.0 | 5,292.0 | 5,296.0 | +3.0 | +0.06% | 345,800 |
| 2025-11-17 | 5,410.0 | 5,434.0 | 5,282.0 | 5,293.0 | -156.0 | -2.86% | 298,300 |
| 2025-11-14 | 5,455.0 | 5,493.0 | 5,423.0 | 5,449.0 | -44.0 | -0.80% | 173,900 |
| 2025-11-13 | 5,455.0 | 5,515.0 | 5,395.0 | 5,493.0 | +52.0 | +0.96% | 251,600 |
| 2025-11-12 | 5,403.0 | 5,572.0 | 5,395.0 | 5,441.0 | +99.0 | +1.85% | 553,100 |
| 2025-11-11 | 5,343.0 | 5,363.0 | 5,275.0 | 5,342.0 | +11.0 | +0.21% | 346,800 |
| 2025-11-10 | 5,345.0 | 5,353.0 | 5,316.0 | 5,331.0 | +7.0 | +0.13% | 212,300 |
| 2025-11-07 | 5,233.0 | 5,359.0 | 5,233.0 | 5,324.0 | +112.0 | +2.15% | 253,500 |
| 2025-11-06 | 5,270.0 | 5,281.0 | 5,211.0 | 5,212.0 | -59.0 | -1.12% | 181,900 |
| 2025-11-05 | 5,242.0 | 5,277.0 | 5,209.0 | 5,271.0 | +51.0 | +0.98% | 261,600 |
| 2025-11-04 | 5,156.0 | 5,239.0 | 5,135.0 | 5,220.0 | +95.0 | +1.85% | 322,700 |
| 2025-10-31 | 5,100.0 | 5,133.0 | 5,080.0 | 5,125.0 | +31.0 | +0.61% | 260,400 |
| 2025-10-30 | 5,038.0 | 5,110.0 | 5,030.0 | 5,094.0 | +14.0 | +0.28% | 348,600 |
| 2025-10-29 | 5,233.0 | 5,243.0 | 5,080.0 | 5,080.0 | -173.0 | -3.29% | 422,300 |
| 2025-10-28 | 5,237.0 | 5,280.0 | 5,222.0 | 5,253.0 | -30.0 | -0.57% | 231,800 |
| 2025-10-27 | 5,260.0 | 5,305.0 | 5,255.0 | 5,283.0 | +34.0 | +0.65% | 205,900 |
| 2025-10-24 | 5,300.0 | 5,311.0 | 5,243.0 | 5,249.0 | -63.0 | -1.19% | 175,000 |
| 2025-10-23 | 5,334.0 | 5,341.0 | 5,307.0 | 5,312.0 | -10.0 | -0.19% | 121,800 |
| 2025-10-22 | 5,333.0 | 5,370.0 | 5,290.0 | 5,322.0 | +11.0 | +0.21% | 313,700 |
| 2025-10-21 | 5,221.0 | 5,311.0 | 5,221.0 | 5,311.0 | +63.0 | +1.20% | 220,100 |
| 2025-10-20 | 5,212.0 | 5,254.0 | 5,193.0 | 5,248.0 | +91.0 | +1.76% | 224,400 |
| 2025-10-17 | 5,121.0 | 5,171.0 | 5,121.0 | 5,157.0 | +36.0 | +0.70% | 219,700 |
| 2025-10-16 | 5,169.0 | 5,205.0 | 5,121.0 | 5,121.0 | -55.0 | -1.06% | 244,700 |
| 2025-10-15 | 5,201.0 | 5,228.0 | 5,176.0 | 5,176.0 | -18.0 | -0.35% | 266,600 |
| 2025-10-14 | 5,200.0 | 5,243.0 | 5,166.0 | 5,194.0 | -32.0 | -0.61% | 289,600 |
| 2025-10-10 | 5,276.0 | 5,280.0 | 5,206.0 | 5,226.0 | -42.0 | -0.80% | 234,700 |
| 2025-10-09 | 5,248.0 | 5,270.0 | 5,220.0 | 5,268.0 | +7.0 | +0.13% | 278,400 |
| 2025-10-08 | 5,311.0 | 5,348.0 | 5,261.0 | 5,261.0 | -59.0 | -1.11% | 246,600 |
| 2025-10-07 | 5,344.0 | 5,383.0 | 5,311.0 | 5,320.0 | -65.0 | -1.21% | 208,900 |
| 2025-10-06 | 5,420.0 | 5,425.0 | 5,363.0 | 5,385.0 | +23.0 | +0.43% | 245,400 |
| 2025-10-03 | 5,350.0 | 5,423.0 | 5,350.0 | 5,362.0 | -16.0 | -0.30% | 145,900 |
| 2025-10-02 | 5,339.0 | 5,382.0 | 5,285.0 | 5,378.0 | +69.0 | +1.30% | 163,000 |
| 2025-10-01 | 5,348.0 | 5,366.0 | 5,285.0 | 5,309.0 | -59.0 | -1.10% | 175,700 |
| 2025-09-30 | 5,367.0 | 5,396.0 | 5,364.0 | 5,368.0 | 0.0 | 0.00% | 175,200 |
| 2025-09-29 | 5,453.0 | 5,467.0 | 5,368.0 | 5,368.0 | -85.0 | -1.56% | 133,100 |
| 2025-09-26 | 5,390.0 | 5,460.0 | 5,390.0 | 5,453.0 | +56.0 | +1.04% | 196,400 |
| 2025-09-25 | 5,400.0 | 5,400.0 | 5,337.0 | 5,397.0 | +23.0 | +0.43% | 223,300 |
| 2025-09-24 | 5,415.0 | 5,443.0 | 5,374.0 | 5,374.0 | -49.0 | -0.90% | 240,600 |
| 2025-09-22 | 5,450.0 | 5,460.0 | 5,417.0 | 5,423.0 | +8.0 | +0.15% | 156,800 |
| 2025-09-19 | 5,598.0 | 5,598.0 | 5,415.0 | 5,415.0 | -183.0 | -3.27% | 646,000 |
| 2025-09-18 | 5,596.0 | 5,600.0 | 5,550.0 | 5,598.0 | +3.0 | +0.05% | 122,200 |
| 2025-09-17 | 5,580.0 | 5,644.0 | 5,570.0 | 5,595.0 | -12.0 | -0.21% | 180,500 |
| 2025-09-16 | 5,511.0 | 5,625.0 | 5,500.0 | 5,607.0 | +94.0 | +1.71% | 228,600 |
| 2025-09-12 | 5,459.0 | 5,513.0 | 5,440.0 | 5,513.0 | — | — | 198,000 |
直近120営業日分を表示