7,864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) |
|---|---|---|---|---|---|---|
| 2015/04/13 | 17,030.0 | 17,100.0 | 16,510.0 | 16,920.0 | 4,230.0 | 181,900 |
| 2015/04/10 | 17,500.0 | 17,500.0 | 17,010.0 | 17,120.0 | 4,280.0 | 294,600 |
| 2015/04/09 | 17,800.0 | 17,820.0 | 17,070.0 | 17,180.0 | 4,295.0 | 472,400 |
| 2015/04/08 | 18,290.0 | 18,920.0 | 18,290.0 | 18,820.0 | 4,705.0 | 64,300 |
| 2015/04/07 | 18,520.0 | 18,690.0 | 17,970.0 | 18,290.0 | 4,572.5 | 81,500 |
| 2015/04/06 | 18,450.0 | 18,730.0 | 18,400.0 | 18,650.0 | 4,662.5 | 17,400 |
| 2015/04/03 | 18,370.0 | 18,560.0 | 18,330.0 | 18,510.0 | 4,627.5 | 32,600 |
| 2015/04/02 | 18,050.0 | 18,770.0 | 18,050.0 | 18,520.0 | 4,630.0 | 53,000 |
| 2015/04/01 | 18,430.0 | 18,630.0 | 17,750.0 | 18,300.0 | 4,575.0 | 89,700 |
| 2015/03/31 | 18,700.0 | 18,890.0 | 18,490.0 | 18,770.0 | 4,692.5 | 76,700 |
| 2015/03/30 | 17,860.0 | 18,500.0 | 17,860.0 | 18,430.0 | 4,607.5 | 57,100 |
| 2015/03/27 | 17,880.0 | 18,320.0 | 17,810.0 | 17,980.0 | 4,495.0 | 61,000 |
| 2015/03/26 | 18,080.0 | 18,210.0 | 17,880.0 | 18,000.0 | 4,500.0 | 29,500 |
| 2015/03/25 | 18,320.0 | 18,340.0 | 18,180.0 | 18,250.0 | 4,562.5 | 31,800 |
| 2015/03/24 | 18,300.0 | 18,320.0 | 18,110.0 | 18,290.0 | 4,572.5 | 40,600 |
| 2015/03/23 | 18,260.0 | 18,380.0 | 18,050.0 | 18,340.0 | 4,585.0 | 45,700 |
| 2015/03/20 | 17,910.0 | 18,390.0 | 17,850.0 | 18,390.0 | 4,597.5 | 93,400 |
| 2015/03/19 | 17,470.0 | 17,800.0 | 17,350.0 | 17,710.0 | 4,427.5 | 88,500 |
| 2015/03/18 | 17,620.0 | 17,840.0 | 17,480.0 | 17,620.0 | 4,405.0 | 60,300 |
| 2015/03/17 | 17,480.0 | 17,620.0 | 17,390.0 | 17,550.0 | 4,387.5 | 61,400 |
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。
