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) |
|---|---|---|---|---|---|---|
| 2016/02/08 | 16,880.0 | 17,370.0 | 16,600.0 | 17,240.0 | 4,310.0 | 69,300 |
| 2016/02/05 | 17,400.0 | 17,400.0 | 16,720.0 | 16,990.0 | 4,247.5 | 82,100 |
| 2016/02/04 | 18,100.0 | 18,110.0 | 17,320.0 | 17,420.0 | 4,355.0 | 48,700 |
| 2016/02/03 | 18,110.0 | 18,360.0 | 17,850.0 | 18,140.0 | 4,535.0 | 46,200 |
| 2016/02/02 | 18,000.0 | 18,670.0 | 17,820.0 | 18,280.0 | 4,570.0 | 61,300 |
| 2016/02/01 | 18,410.0 | 18,640.0 | 18,140.0 | 18,470.0 | 4,617.5 | 54,400 |
| 2016/01/29 | 17,740.0 | 18,120.0 | 17,480.0 | 18,090.0 | 4,522.5 | 57,700 |
| 2016/01/28 | 17,040.0 | 17,640.0 | 17,020.0 | 17,530.0 | 4,382.5 | 44,000 |
| 2016/01/27 | 17,270.0 | 17,530.0 | 17,150.0 | 17,340.0 | 4,335.0 | 37,000 |
| 2016/01/26 | 17,000.0 | 17,400.0 | 16,920.0 | 17,190.0 | 4,297.5 | 70,200 |
| 2016/01/25 | 16,360.0 | 17,110.0 | 16,300.0 | 17,000.0 | 4,250.0 | 94,500 |
| 2016/01/22 | 16,740.0 | 16,740.0 | 15,920.0 | 16,450.0 | 4,112.5 | 87,500 |
| 2016/01/21 | 16,140.0 | 16,310.0 | 15,530.0 | 15,540.0 | 3,885.0 | 51,600 |
| 2016/01/20 | 16,840.0 | 17,020.0 | 16,080.0 | 16,110.0 | 4,027.5 | 64,400 |
| 2016/01/19 | 16,930.0 | 17,210.0 | 16,770.0 | 16,890.0 | 4,222.5 | 56,200 |
| 2016/01/18 | 16,820.0 | 16,970.0 | 16,660.0 | 16,940.0 | 4,235.0 | 49,200 |
| 2016/01/15 | 17,270.0 | 17,480.0 | 17,050.0 | 17,260.0 | 4,315.0 | 82,200 |
| 2016/01/14 | 17,150.0 | 17,310.0 | 16,960.0 | 17,200.0 | 4,300.0 | 135,000 |
| 2016/01/13 | 17,600.0 | 18,060.0 | 17,450.0 | 18,060.0 | 4,515.0 | 84,600 |
| 2016/01/12 | 17,800.0 | 18,240.0 | 17,570.0 | 17,600.0 | 4,400.0 | 87,600 |
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。
