8742 (株)小林洋行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 287 | 289 | 285 | 287 | 3,200 | 287 |
| 2025-05-21 | 286 | 296 | 280 | 287 | 51,200 | 287 |
| 2025-05-20 | 283 | 286 | 283 | 286 | 3,100 | 286 |
| 2025-05-19 | 284 | 286 | 283 | 283 | 6,400 | 283 |
| 2025-05-16 | 288 | 288 | 283 | 284 | 5,800 | 284 |
| 2025-05-15 | 286 | 288 | 285 | 285 | 4,200 | 285 |
| 2025-05-14 | 286 | 289 | 286 | 287 | 4,500 | 287 |
| 2025-05-13 | 291 | 291 | 285 | 286 | 8,500 | 286 |
| 2025-05-12 | 294 | 294 | 287 | 288 | 7,200 | 288 |
| 2025-05-09 | 288 | 293 | 288 | 290 | 8,000 | 290 |
| 2025-05-08 | 293 | 293 | 286 | 289 | 4,800 | 289 |
| 2025-05-07 | 294 | 294 | 290 | 291 | 5,200 | 291 |
| 2025-05-02 | 289 | 291 | 287 | 290 | 4,600 | 290 |
| 2025-05-01 | 295 | 295 | 279 | 288 | 13,300 | 288 |
| 2025-04-30 | 293 | 295 | 293 | 295 | 3,500 | 295 |
| 2025-04-28 | 293 | 295 | 292 | 293 | 3,400 | 293 |
| 2025-04-25 | 299 | 299 | 291 | 292 | 3,000 | 292 |
| 2025-04-24 | 299 | 299 | 295 | 295 | 4,300 | 295 |
| 2025-04-23 | 294 | 298 | 292 | 298 | 4,000 | 298 |
| 2025-04-22 | 292 | 294 | 290 | 294 | 2,200 | 294 |
| 2025-04-21 | 292 | 292 | 290 | 292 | 4,800 | 292 |
| 2025-04-18 | 290 | 292 | 290 | 290 | 2,600 | 290 |
| 2025-04-17 | 288 | 290 | 288 | 288 | 2,100 | 288 |
| 2025-04-16 | 294 | 302 | 285 | 285 | 94,900 | 285 |
| 2025-04-15 | 289 | 294 | 289 | 289 | 2,700 | 289 |
| 2025-04-14 | 290 | 293 | 289 | 289 | 5,900 | 289 |
| 2025-04-11 | 284 | 284 | 279 | 284 | 3,600 | 284 |
| 2025-04-10 | 288 | 288 | 276 | 279 | 9,000 | 279 |
| 2025-04-09 | 278 | 287 | 270 | 272 | 13,000 | 272 |
| 2025-04-08 | 266 | 270 | 266 | 270 | 13,700 | 270 |
| 2025-04-07 | 256 | 267 | 250 | 250 | 36,300 | 250 |
| 2025-04-04 | 284 | 285 | 272 | 272 | 18,300 | 272 |
| 2025-04-03 | 290 | 290 | 285 | 286 | 11,400 | 286 |
| 2025-04-02 | 298 | 298 | 293 | 293 | 8,300 | 293 |
| 2025-04-01 | 305 | 305 | 296 | 298 | 8,700 | 298 |
| 2025-03-31 | 295 | 297 | 294 | 294 | 11,700 | 294 |
| 2025-03-28 | 303 | 310 | 291 | 296 | 53,900 | 296 |
| 2025-03-27 | 322 | 324 | 311 | 316 | 69,300 | 316 |
| 2025-03-26 | 315 | 328 | 314 | 322 | 44,100 | 322 |
| 2025-03-25 | 311 | 313 | 310 | 313 | 25,700 | 313 |
| 2025-03-24 | 311 | 311 | 308 | 311 | 20,100 | 311 |
| 2025-03-21 | 309 | 310 | 307 | 307 | 20,700 | 307 |
| 2025-03-19 | 308 | 309 | 307 | 307 | 14,100 | 307 |
| 2025-03-18 | 308 | 309 | 306 | 308 | 7,200 | 308 |
| 2025-03-17 | 307 | 308 | 306 | 306 | 9,700 | 306 |
| 2025-03-14 | 307 | 308 | 306 | 306 | 8,400 | 306 |
| 2025-03-13 | 308 | 308 | 306 | 306 | 10,300 | 306 |
| 2025-03-12 | 309 | 309 | 307 | 308 | 7,700 | 308 |
| 2025-03-11 | 308 | 308 | 304 | 308 | 9,400 | 308 |
| 2025-03-10 | 310 | 310 | 307 | 308 | 9,900 | 308 |
| 2025-03-07 | 304 | 307 | 303 | 306 | 11,400 | 306 |
| 2025-03-06 | 310 | 310 | 302 | 304 | 27,300 | 304 |
| 2025-03-05 | 310 | 310 | 307 | 309 | 16,400 | 309 |
| 2025-03-04 | 310 | 310 | 305 | 310 | 13,400 | 310 |
| 2025-03-03 | 308 | 309 | 304 | 306 | 8,200 | 306 |
| 2025-02-28 | 303 | 309 | 300 | 302 | 11,200 | 302 |
| 2025-02-27 | 312 | 312 | 298 | 303 | 24,600 | 303 |
| 2025-02-26 | 301 | 313 | 300 | 307 | 24,900 | 307 |
| 2025-02-25 | 300 | 303 | 298 | 301 | 16,500 | 301 |
| 2025-02-21 | 296 | 298 | 295 | 298 | 13,600 | 298 |
| 2025-02-20 | 297 | 297 | 294 | 296 | 9,600 | 296 |
| 2025-02-19 | 295 | 295 | 293 | 294 | 6,300 | 294 |
| 2025-02-18 | 295 | 296 | 292 | 296 | 16,700 | 296 |
| 2025-02-17 | 296 | 296 | 292 | 294 | 15,200 | 294 |
| 2025-02-14 | 293 | 294 | 291 | 294 | 12,700 | 294 |
| 2025-02-13 | 292 | 293 | 291 | 292 | 8,100 | 292 |
| 2025-02-12 | 294 | 294 | 291 | 293 | 7,600 | 293 |
| 2025-02-10 | 292 | 293 | 290 | 291 | 8,800 | 291 |
| 2025-02-07 | 293 | 293 | 290 | 290 | 5,200 | 290 |
| 2025-02-06 | 286 | 293 | 286 | 293 | 9,200 | 293 |
| 2025-02-05 | 290 | 290 | 287 | 287 | 6,100 | 287 |
| 2025-02-04 | 291 | 291 | 289 | 289 | 5,800 | 289 |
| 2025-02-03 | 288 | 290 | 287 | 289 | 12,500 | 289 |
| 2025-01-31 | 284 | 287 | 281 | 287 | 17,900 | 287 |
| 2025-01-30 | 281 | 283 | 275 | 283 | 77,900 | 283 |
| 2025-01-29 | 287 | 287 | 281 | 281 | 16,100 | 281 |
| 2025-01-28 | 282 | 284 | 281 | 284 | 6,400 | 284 |
| 2025-01-27 | 289 | 289 | 281 | 281 | 20,300 | 281 |
| 2025-01-24 | 284 | 286 | 281 | 283 | 7,600 | 283 |
| 2025-01-23 | 283 | 285 | 282 | 285 | 4,600 | 285 |
| 2025-01-22 | 287 | 287 | 277 | 282 | 14,600 | 282 |
| 2025-01-21 | 287 | 289 | 282 | 285 | 5,800 | 285 |
| 2025-01-20 | 277 | 287 | 277 | 287 | 18,000 | 287 |
| 2025-01-17 | 282 | 284 | 276 | 276 | 17,700 | 276 |
| 2025-01-16 | 292 | 294 | 281 | 281 | 25,100 | 281 |
| 2025-01-15 | 287 | 289 | 285 | 285 | 10,100 | 285 |
| 2025-01-14 | 294 | 296 | 287 | 287 | 22,500 | 287 |
| 2025-01-10 | 291 | 295 | 291 | 292 | 10,700 | 292 |
| 2025-01-09 | 295 | 295 | 290 | 290 | 18,400 | 290 |
| 2025-01-08 | 287 | 298 | 285 | 295 | 35,700 | 295 |
| 2025-01-07 | 281 | 287 | 280 | 287 | 18,100 | 287 |
| 2025-01-06 | 280 | 281 | 278 | 280 | 14,300 | 280 |
分割・併合履歴 ： なし