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) |
|---|---|---|---|---|---|---|
| 2016/04/06 | 18,720.0 | 18,720.0 | 17,970.0 | 18,020.0 | 4,505.0 | 107,200 |
| 2016/04/05 | 18,000.0 | 18,690.0 | 18,000.0 | 18,620.0 | 4,655.0 | 69,900 |
| 2016/04/04 | 17,950.0 | 18,640.0 | 17,890.0 | 18,300.0 | 4,575.0 | 75,400 |
| 2016/04/01 | 18,700.0 | 18,700.0 | 17,920.0 | 18,010.0 | 4,502.5 | 82,600 |
| 2016/03/31 | 19,400.0 | 19,450.0 | 18,710.0 | 18,710.0 | 4,677.5 | 72,500 |
| 2016/03/30 | 19,580.0 | 19,720.0 | 19,490.0 | 19,540.0 | 4,885.0 | 51,700 |
| 2016/03/29 | 19,200.0 | 19,770.0 | 19,090.0 | 19,720.0 | 4,930.0 | 57,000 |
| 2016/03/28 | 18,990.0 | 19,190.0 | 18,900.0 | 19,190.0 | 4,797.5 | 49,600 |
| 2016/03/25 | 18,980.0 | 19,170.0 | 18,820.0 | 18,870.0 | 4,717.5 | 44,000 |
| 2016/03/24 | 18,660.0 | 18,990.0 | 18,660.0 | 18,850.0 | 4,712.5 | 43,300 |
| 2016/03/23 | 18,950.0 | 19,120.0 | 18,620.0 | 18,670.0 | 4,667.5 | 51,900 |
| 2016/03/22 | 18,850.0 | 19,080.0 | 18,740.0 | 18,950.0 | 4,737.5 | 39,400 |
| 2016/03/18 | 18,960.0 | 19,070.0 | 18,830.0 | 18,860.0 | 4,715.0 | 38,800 |
| 2016/03/17 | 18,590.0 | 19,210.0 | 18,590.0 | 18,960.0 | 4,740.0 | 82,700 |
| 2016/03/16 | 18,490.0 | 18,660.0 | 18,390.0 | 18,490.0 | 4,622.5 | 32,900 |
| 2016/03/15 | 18,360.0 | 18,770.0 | 18,300.0 | 18,540.0 | 4,635.0 | 42,000 |
| 2016/03/14 | 18,300.0 | 18,610.0 | 18,140.0 | 18,570.0 | 4,642.5 | 37,900 |
| 2016/03/11 | 18,110.0 | 18,300.0 | 18,040.0 | 18,140.0 | 4,535.0 | 55,400 |
| 2016/03/10 | 17,860.0 | 18,280.0 | 17,820.0 | 18,220.0 | 4,555.0 | 35,400 |
| 2016/03/09 | 18,100.0 | 18,210.0 | 17,650.0 | 17,860.0 | 4,465.0 | 58,600 |
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。
