7,874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) |
|---|---|---|---|---|---|---|
| 2017/09/21 | 26,000.0 | 26,150.0 | 25,660.0 | 25,730.0 | 6,432.5 | 39,500 |
| 2017/09/20 | 26,190.0 | 26,360.0 | 26,010.0 | 26,070.0 | 6,517.5 | 36,900 |
| 2017/09/19 | 26,290.0 | 26,390.0 | 26,070.0 | 26,190.0 | 6,547.5 | 74,400 |
| 2017/09/15 | 26,470.0 | 26,780.0 | 25,840.0 | 26,300.0 | 6,575.0 | 82,300 |
| 2017/09/14 | 25,650.0 | 26,170.0 | 25,650.0 | 25,970.0 | 6,492.5 | 42,300 |
| 2017/09/13 | 25,420.0 | 25,840.0 | 25,290.0 | 25,740.0 | 6,435.0 | 42,000 |
| 2017/09/12 | 25,500.0 | 25,500.0 | 25,160.0 | 25,270.0 | 6,317.5 | 32,400 |
| 2017/09/11 | 25,200.0 | 25,490.0 | 25,140.0 | 25,370.0 | 6,342.5 | 48,300 |
| 2017/09/08 | 25,190.0 | 25,300.0 | 24,860.0 | 25,000.0 | 6,250.0 | 84,900 |
| 2017/09/07 | 25,230.0 | 25,560.0 | 25,030.0 | 25,250.0 | 6,312.5 | 76,600 |
| 2017/09/06 | 24,490.0 | 25,290.0 | 24,320.0 | 25,220.0 | 6,305.0 | 49,700 |
| 2017/09/05 | 25,100.0 | 25,100.0 | 24,590.0 | 24,600.0 | 6,150.0 | 46,000 |
| 2017/09/04 | 25,120.0 | 25,130.0 | 24,660.0 | 24,880.0 | 6,220.0 | 51,500 |
| 2017/09/01 | 25,300.0 | 25,410.0 | 24,930.0 | 25,120.0 | 6,280.0 | 47,100 |
| 2017/08/31 | 24,940.0 | 25,150.0 | 24,750.0 | 24,930.0 | 6,232.5 | 54,900 |
| 2017/08/30 | 24,220.0 | 24,840.0 | 24,120.0 | 24,780.0 | 6,195.0 | 97,000 |
| 2017/08/29 | 23,520.0 | 23,970.0 | 23,520.0 | 23,900.0 | 5,975.0 | 30,100 |
| 2017/08/28 | 23,780.0 | 23,920.0 | 23,720.0 | 23,830.0 | 5,957.5 | 28,900 |
| 2017/08/25 | 23,760.0 | 23,890.0 | 23,610.0 | 23,800.0 | 5,950.0 | 38,600 |
| 2017/08/24 | 23,920.0 | 24,060.0 | 23,720.0 | 23,760.0 | 5,940.0 | 40,200 |
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。
