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) |
|---|---|---|---|---|---|---|
| 2017/07/25 | 24,240.0 | 24,410.0 | 24,070.0 | 24,270.0 | 6,067.5 | 91,700 |
| 2017/07/24 | 24,090.0 | 24,280.0 | 23,940.0 | 24,260.0 | 6,065.0 | 129,100 |
| 2017/07/21 | 24,030.0 | 24,090.0 | 23,790.0 | 23,870.0 | 5,967.5 | 79,400 |
| 2017/07/20 | 23,640.0 | 24,200.0 | 23,640.0 | 24,150.0 | 6,037.5 | 139,100 |
| 2017/07/19 | 23,350.0 | 23,680.0 | 23,280.0 | 23,640.0 | 5,910.0 | 130,700 |
| 2017/07/18 | 23,200.0 | 23,250.0 | 22,970.0 | 23,190.0 | 5,797.5 | 85,500 |
| 2017/07/14 | 23,060.0 | 23,390.0 | 23,000.0 | 23,200.0 | 5,800.0 | 71,100 |
| 2017/07/13 | 23,100.0 | 23,360.0 | 23,030.0 | 23,100.0 | 5,775.0 | 94,700 |
| 2017/07/12 | 22,900.0 | 23,200.0 | 22,900.0 | 23,020.0 | 5,755.0 | 142,400 |
| 2017/07/11 | 21,900.0 | 23,250.0 | 21,900.0 | 23,050.0 | 5,762.5 | 298,600 |
| 2017/07/10 | 22,030.0 | 22,210.0 | 21,790.0 | 22,000.0 | 5,500.0 | 201,200 |
| 2017/07/07 | 21,720.0 | 22,010.0 | 21,560.0 | 21,560.0 | 5,390.0 | 280,500 |
| 2017/07/06 | 21,610.0 | 21,690.0 | 21,290.0 | 21,310.0 | 5,327.5 | 108,100 |
| 2017/07/05 | 21,620.0 | 21,700.0 | 21,470.0 | 21,670.0 | 5,417.5 | 92,500 |
| 2017/07/04 | 21,970.0 | 21,970.0 | 21,620.0 | 21,640.0 | 5,410.0 | 65,200 |
| 2017/07/03 | 22,000.0 | 22,020.0 | 21,850.0 | 21,870.0 | 5,467.5 | 73,900 |
| 2017/06/30 | 22,150.0 | 22,220.0 | 21,690.0 | 21,880.0 | 5,470.0 | 199,000 |
| 2017/06/29 | 22,820.0 | 22,830.0 | 22,490.0 | 22,560.0 | 5,640.0 | 78,400 |
| 2017/06/28 | 23,180.0 | 23,180.0 | 22,890.0 | 22,900.0 | 5,725.0 | 29,700 |
| 2017/06/27 | 23,300.0 | 23,320.0 | 23,070.0 | 23,180.0 | 5,795.0 | 37,500 |
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。
