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) |
|---|---|---|---|---|---|---|
| 2017/03/29 | 22,300.0 | 22,340.0 | 22,170.0 | 22,270.0 | 5,567.5 | 48,400 |
| 2017/03/28 | 21,910.0 | 22,150.0 | 21,900.0 | 22,120.0 | 5,530.0 | 52,700 |
| 2017/03/27 | 21,950.0 | 21,990.0 | 21,710.0 | 21,840.0 | 5,460.0 | 45,900 |
| 2017/03/24 | 21,870.0 | 22,250.0 | 21,870.0 | 22,140.0 | 5,535.0 | 42,200 |
| 2017/03/23 | 22,000.0 | 22,000.0 | 21,730.0 | 21,880.0 | 5,470.0 | 43,500 |
| 2017/03/22 | 22,000.0 | 22,280.0 | 21,950.0 | 22,030.0 | 5,507.5 | 42,100 |
| 2017/03/21 | 21,850.0 | 22,370.0 | 21,850.0 | 22,170.0 | 5,542.5 | 104,400 |
| 2017/03/17 | 21,590.0 | 21,770.0 | 21,530.0 | 21,680.0 | 5,420.0 | 41,300 |
| 2017/03/16 | 21,550.0 | 21,640.0 | 21,360.0 | 21,640.0 | 5,410.0 | 44,100 |
| 2017/03/15 | 21,700.0 | 21,740.0 | 21,550.0 | 21,560.0 | 5,390.0 | 28,600 |
| 2017/03/14 | 21,310.0 | 21,680.0 | 21,310.0 | 21,570.0 | 5,392.5 | 56,000 |
| 2017/03/13 | 21,380.0 | 21,550.0 | 21,250.0 | 21,300.0 | 5,325.0 | 52,600 |
| 2017/03/10 | 21,230.0 | 21,480.0 | 21,230.0 | 21,380.0 | 5,345.0 | 61,100 |
| 2017/03/09 | 21,420.0 | 21,520.0 | 21,350.0 | 21,360.0 | 5,340.0 | 29,800 |
| 2017/03/08 | 21,550.0 | 21,550.0 | 21,200.0 | 21,440.0 | 5,360.0 | 54,700 |
| 2017/03/07 | 21,420.0 | 21,600.0 | 21,400.0 | 21,560.0 | 5,390.0 | 29,500 |
| 2017/03/06 | 21,440.0 | 21,620.0 | 21,420.0 | 21,530.0 | 5,382.5 | 25,700 |
| 2017/03/03 | 21,820.0 | 21,940.0 | 21,490.0 | 21,580.0 | 5,395.0 | 28,400 |
| 2017/03/02 | 22,000.0 | 22,010.0 | 21,650.0 | 21,790.0 | 5,447.5 | 41,200 |
| 2017/03/01 | 21,550.0 | 21,820.0 | 21,450.0 | 21,820.0 | 5,455.0 | 41,100 |
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。
