7,875円
コスモス薬品の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/11/20 | 24,750.0 | 25,090.0 | 24,350.0 | 25,020.0 | 6,255.0 | 103,000 |
| 2017/11/17 | 24,430.0 | 24,780.0 | 24,290.0 | 24,750.0 | 6,187.5 | 120,700 |
| 2017/11/16 | 23,620.0 | 24,410.0 | 23,510.0 | 24,280.0 | 6,070.0 | 137,700 |
| 2017/11/15 | 23,590.0 | 23,750.0 | 23,470.0 | 23,680.0 | 5,920.0 | 130,000 |
| 2017/11/14 | 23,760.0 | 23,840.0 | 23,510.0 | 23,580.0 | 5,895.0 | 67,600 |
| 2017/11/13 | 23,790.0 | 23,800.0 | 23,550.0 | 23,730.0 | 5,932.5 | 47,800 |
| 2017/11/10 | 23,370.0 | 23,760.0 | 23,370.0 | 23,740.0 | 5,935.0 | 56,000 |
| 2017/11/09 | 23,540.0 | 23,720.0 | 23,410.0 | 23,620.0 | 5,905.0 | 73,300 |
| 2017/11/08 | 23,770.0 | 23,770.0 | 23,520.0 | 23,540.0 | 5,885.0 | 39,700 |
| 2017/11/07 | 23,510.0 | 23,770.0 | 23,350.0 | 23,700.0 | 5,925.0 | 57,100 |
| 2017/11/06 | 23,630.0 | 23,780.0 | 23,500.0 | 23,560.0 | 5,890.0 | 54,400 |
| 2017/11/02 | 23,970.0 | 23,970.0 | 23,600.0 | 23,610.0 | 5,902.5 | 75,400 |
| 2017/11/01 | 23,720.0 | 23,980.0 | 23,510.0 | 23,850.0 | 5,962.5 | 116,600 |
| 2017/10/31 | 23,690.0 | 23,690.0 | 23,340.0 | 23,590.0 | 5,897.5 | 85,200 |
| 2017/10/30 | 23,400.0 | 23,790.0 | 23,120.0 | 23,730.0 | 5,932.5 | 160,800 |
| 2017/10/27 | 23,250.0 | 23,420.0 | 23,060.0 | 23,400.0 | 5,850.0 | 90,400 |
| 2017/10/26 | 23,220.0 | 23,390.0 | 23,110.0 | 23,130.0 | 5,782.5 | 78,200 |
| 2017/10/25 | 23,810.0 | 23,810.0 | 23,130.0 | 23,220.0 | 5,805.0 | 140,600 |
| 2017/10/24 | 23,800.0 | 23,980.0 | 23,690.0 | 23,810.0 | 5,952.5 | 72,800 |
| 2017/10/23 | 24,020.0 | 24,020.0 | 23,660.0 | 23,780.0 | 5,945.0 | 102,400 |
おすすめ条件でスクリーニングされた銘柄を見る
コスモス薬品の取引履歴を振り返りませんか？
コスモス薬品の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
