7,872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) |
|---|---|---|---|---|---|---|
| 2016/10/03 | 21,750.0 | 22,070.0 | 21,560.0 | 21,990.0 | 5,497.5 | 54,100 |
| 2016/09/30 | 21,450.0 | 21,780.0 | 21,410.0 | 21,660.0 | 5,415.0 | 70,300 |
| 2016/09/29 | 21,460.0 | 21,650.0 | 21,220.0 | 21,510.0 | 5,377.5 | 98,700 |
| 2016/09/28 | 21,010.0 | 21,150.0 | 20,820.0 | 21,100.0 | 5,275.0 | 53,400 |
| 2016/09/27 | 20,300.0 | 20,880.0 | 20,300.0 | 20,880.0 | 5,220.0 | 58,300 |
| 2016/09/26 | 20,590.0 | 20,750.0 | 20,460.0 | 20,570.0 | 5,142.5 | 24,400 |
| 2016/09/23 | 20,470.0 | 20,620.0 | 20,320.0 | 20,590.0 | 5,147.5 | 61,800 |
| 2016/09/21 | 19,420.0 | 20,200.0 | 19,420.0 | 20,200.0 | 5,050.0 | 55,500 |
| 2016/09/20 | 19,600.0 | 19,750.0 | 19,470.0 | 19,660.0 | 4,915.0 | 39,900 |
| 2016/09/16 | 19,400.0 | 19,600.0 | 19,270.0 | 19,600.0 | 4,900.0 | 37,400 |
| 2016/09/15 | 19,000.0 | 19,320.0 | 18,930.0 | 19,290.0 | 4,822.5 | 43,700 |
| 2016/09/14 | 19,200.0 | 19,200.0 | 18,840.0 | 18,890.0 | 4,722.5 | 42,100 |
| 2016/09/13 | 18,750.0 | 19,370.0 | 18,750.0 | 19,180.0 | 4,795.0 | 66,200 |
| 2016/09/12 | 18,600.0 | 18,870.0 | 18,550.0 | 18,750.0 | 4,687.5 | 49,000 |
| 2016/09/09 | 19,410.0 | 19,410.0 | 18,820.0 | 18,880.0 | 4,720.0 | 65,800 |
| 2016/09/08 | 19,550.0 | 19,550.0 | 19,140.0 | 19,410.0 | 4,852.5 | 57,600 |
| 2016/09/07 | 19,210.0 | 19,440.0 | 19,140.0 | 19,420.0 | 4,855.0 | 66,300 |
| 2016/09/06 | 18,700.0 | 19,240.0 | 18,660.0 | 19,210.0 | 4,802.5 | 79,200 |
| 2016/09/05 | 18,900.0 | 18,920.0 | 18,570.0 | 18,740.0 | 4,685.0 | 41,900 |
| 2016/09/02 | 18,500.0 | 18,820.0 | 18,450.0 | 18,690.0 | 4,672.5 | 79,100 |
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。
