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) |
|---|---|---|---|---|---|---|
| 2017/06/26 | 22,900.0 | 23,230.0 | 22,890.0 | 23,180.0 | 5,795.0 | 53,000 |
| 2017/06/23 | 23,060.0 | 23,140.0 | 22,900.0 | 22,940.0 | 5,735.0 | 42,100 |
| 2017/06/22 | 23,200.0 | 23,200.0 | 23,040.0 | 23,110.0 | 5,777.5 | 42,400 |
| 2017/06/21 | 23,230.0 | 23,380.0 | 23,140.0 | 23,200.0 | 5,800.0 | 58,900 |
| 2017/06/20 | 23,260.0 | 23,410.0 | 23,180.0 | 23,350.0 | 5,837.5 | 109,600 |
| 2017/06/19 | 23,220.0 | 23,470.0 | 23,170.0 | 23,170.0 | 5,792.5 | 101,700 |
| 2017/06/16 | 23,620.0 | 23,620.0 | 23,170.0 | 23,260.0 | 5,815.0 | 74,900 |
| 2017/06/15 | 23,350.0 | 23,600.0 | 23,280.0 | 23,460.0 | 5,865.0 | 51,700 |
| 2017/06/14 | 23,230.0 | 23,460.0 | 23,190.0 | 23,300.0 | 5,825.0 | 43,900 |
| 2017/06/13 | 23,130.0 | 23,400.0 | 23,100.0 | 23,230.0 | 5,807.5 | 34,900 |
| 2017/06/12 | 23,030.0 | 23,230.0 | 22,910.0 | 23,220.0 | 5,805.0 | 45,300 |
| 2017/06/09 | 23,530.0 | 23,550.0 | 23,250.0 | 23,290.0 | 5,822.5 | 59,500 |
| 2017/06/08 | 23,900.0 | 23,900.0 | 23,500.0 | 23,500.0 | 5,875.0 | 45,800 |
| 2017/06/07 | 23,870.0 | 23,870.0 | 23,650.0 | 23,760.0 | 5,940.0 | 44,100 |
| 2017/06/06 | 23,890.0 | 24,070.0 | 23,860.0 | 23,930.0 | 5,982.5 | 44,800 |
| 2017/06/05 | 23,510.0 | 24,120.0 | 23,500.0 | 24,080.0 | 6,020.0 | 58,200 |
| 2017/06/02 | 23,860.0 | 23,860.0 | 23,570.0 | 23,570.0 | 5,892.5 | 67,600 |
| 2017/06/01 | 23,390.0 | 23,910.0 | 23,390.0 | 23,890.0 | 5,972.5 | 76,300 |
| 2017/05/31 | 23,490.0 | 23,570.0 | 23,320.0 | 23,370.0 | 5,842.5 | 57,000 |
| 2017/05/30 | 23,260.0 | 23,450.0 | 23,180.0 | 23,420.0 | 5,855.0 | 63,600 |
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。
