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) |
|---|---|---|---|---|---|---|
| 2017/05/29 | 23,460.0 | 23,470.0 | 23,280.0 | 23,310.0 | 5,827.5 | 136,000 |
| 2017/05/26 | 23,530.0 | 23,680.0 | 23,380.0 | 23,460.0 | 5,865.0 | 228,400 |
| 2017/05/25 | 23,680.0 | 23,820.0 | 23,530.0 | 23,530.0 | 5,882.5 | 85,200 |
| 2017/05/24 | 23,850.0 | 23,910.0 | 23,600.0 | 23,680.0 | 5,920.0 | 65,900 |
| 2017/05/23 | 23,810.0 | 23,970.0 | 23,690.0 | 23,690.0 | 5,922.5 | 76,400 |
| 2017/05/22 | 23,590.0 | 23,780.0 | 23,540.0 | 23,620.0 | 5,905.0 | 52,300 |
| 2017/05/19 | 23,860.0 | 23,920.0 | 23,570.0 | 23,590.0 | 5,897.5 | 53,200 |
| 2017/05/18 | 23,800.0 | 24,000.0 | 23,780.0 | 23,930.0 | 5,982.5 | 59,600 |
| 2017/05/17 | 23,900.0 | 24,080.0 | 23,750.0 | 23,920.0 | 5,980.0 | 60,300 |
| 2017/05/16 | 23,820.0 | 24,180.0 | 23,820.0 | 24,130.0 | 6,032.5 | 68,000 |
| 2017/05/15 | 23,650.0 | 23,970.0 | 23,620.0 | 23,930.0 | 5,982.5 | 52,500 |
| 2017/05/12 | 23,440.0 | 23,740.0 | 23,430.0 | 23,700.0 | 5,925.0 | 47,300 |
| 2017/05/11 | 23,490.0 | 23,690.0 | 23,390.0 | 23,480.0 | 5,870.0 | 55,800 |
| 2017/05/10 | 23,400.0 | 23,530.0 | 23,360.0 | 23,470.0 | 5,867.5 | 64,900 |
| 2017/05/09 | 23,250.0 | 23,530.0 | 23,220.0 | 23,340.0 | 5,835.0 | 52,500 |
| 2017/05/08 | 22,990.0 | 23,390.0 | 22,980.0 | 23,330.0 | 5,832.5 | 106,300 |
| 2017/05/02 | 22,740.0 | 22,900.0 | 22,670.0 | 22,800.0 | 5,700.0 | 71,400 |
| 2017/05/01 | 22,730.0 | 22,740.0 | 22,530.0 | 22,670.0 | 5,667.5 | 40,500 |
| 2017/04/28 | 22,630.0 | 22,660.0 | 22,490.0 | 22,570.0 | 5,642.5 | 32,100 |
| 2017/04/27 | 22,380.0 | 22,670.0 | 22,350.0 | 22,630.0 | 5,657.5 | 61,500 |
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。
