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) |
|---|---|---|---|---|---|---|
| 2017/01/31 | 20,550.0 | 20,960.0 | 20,530.0 | 20,830.0 | 5,207.5 | 59,100 |
| 2017/01/30 | 20,820.0 | 20,870.0 | 20,600.0 | 20,820.0 | 5,205.0 | 39,600 |
| 2017/01/27 | 20,960.0 | 20,960.0 | 20,750.0 | 20,870.0 | 5,217.5 | 51,600 |
| 2017/01/26 | 20,770.0 | 20,950.0 | 20,560.0 | 20,930.0 | 5,232.5 | 63,200 |
| 2017/01/25 | 20,840.0 | 20,870.0 | 20,480.0 | 20,780.0 | 5,195.0 | 76,000 |
| 2017/01/24 | 20,680.0 | 20,910.0 | 20,620.0 | 20,790.0 | 5,197.5 | 28,900 |
| 2017/01/23 | 20,890.0 | 20,890.0 | 20,650.0 | 20,680.0 | 5,170.0 | 38,900 |
| 2017/01/20 | 21,020.0 | 21,040.0 | 20,760.0 | 21,000.0 | 5,250.0 | 60,000 |
| 2017/01/19 | 21,310.0 | 21,390.0 | 20,960.0 | 21,020.0 | 5,255.0 | 71,900 |
| 2017/01/18 | 21,320.0 | 21,500.0 | 21,030.0 | 21,300.0 | 5,325.0 | 85,000 |
| 2017/01/17 | 21,970.0 | 21,970.0 | 21,380.0 | 21,390.0 | 5,347.5 | 71,800 |
| 2017/01/16 | 22,220.0 | 22,360.0 | 21,830.0 | 21,950.0 | 5,487.5 | 151,900 |
| 2017/01/13 | 21,640.0 | 22,040.0 | 21,540.0 | 21,880.0 | 5,470.0 | 121,100 |
| 2017/01/12 | 22,710.0 | 22,800.0 | 21,360.0 | 21,940.0 | 5,485.0 | 238,500 |
| 2017/01/11 | 22,710.0 | 22,930.0 | 22,560.0 | 22,660.0 | 5,665.0 | 82,400 |
| 2017/01/10 | 22,710.0 | 22,930.0 | 22,280.0 | 22,510.0 | 5,627.5 | 103,100 |
| 2017/01/06 | 21,910.0 | 22,960.0 | 21,880.0 | 22,710.0 | 5,677.5 | 144,200 |
| 2017/01/05 | 21,970.0 | 21,970.0 | 21,710.0 | 21,770.0 | 5,442.5 | 50,200 |
| 2017/01/04 | 21,560.0 | 21,970.0 | 21,240.0 | 21,870.0 | 5,467.5 | 117,800 |
| 2016/12/30 | 21,550.0 | 21,620.0 | 21,320.0 | 21,550.0 | 5,387.5 | 37,100 |
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。
