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) |
|---|---|---|---|---|---|---|
| 2015/03/16 | 17,790.0 | 17,800.0 | 17,230.0 | 17,480.0 | 4,370.0 | 117,800 |
| 2015/03/13 | 17,860.0 | 18,010.0 | 17,600.0 | 17,690.0 | 4,422.5 | 83,300 |
| 2015/03/12 | 17,890.0 | 18,130.0 | 17,860.0 | 18,010.0 | 4,502.5 | 52,700 |
| 2015/03/11 | 18,180.0 | 18,210.0 | 17,800.0 | 17,830.0 | 4,457.5 | 97,200 |
| 2015/03/10 | 18,730.0 | 18,850.0 | 18,150.0 | 18,270.0 | 4,567.5 | 88,500 |
| 2015/03/09 | 18,520.0 | 18,780.0 | 18,300.0 | 18,730.0 | 4,682.5 | 47,200 |
| 2015/03/06 | 18,210.0 | 18,790.0 | 18,210.0 | 18,430.0 | 4,607.5 | 69,800 |
| 2015/03/05 | 18,370.0 | 18,420.0 | 18,190.0 | 18,250.0 | 4,562.5 | 29,700 |
| 2015/03/04 | 18,610.0 | 18,640.0 | 18,120.0 | 18,370.0 | 4,592.5 | 55,200 |
| 2015/03/03 | 18,200.0 | 18,630.0 | 18,200.0 | 18,560.0 | 4,640.0 | 53,700 |
| 2015/03/02 | 18,260.0 | 18,270.0 | 18,010.0 | 18,180.0 | 4,545.0 | 116,300 |
| 2015/02/27 | 18,230.0 | 18,560.0 | 18,130.0 | 18,270.0 | 4,567.5 | 97,100 |
| 2015/02/26 | 18,750.0 | 18,750.0 | 17,920.0 | 18,160.0 | 4,540.0 | 94,300 |
| 2015/02/25 | 18,960.0 | 19,000.0 | 18,560.0 | 18,630.0 | 4,657.5 | 47,000 |
| 2015/02/24 | 18,970.0 | 18,970.0 | 18,630.0 | 18,910.0 | 4,727.5 | 61,200 |
| 2015/02/23 | 18,850.0 | 18,940.0 | 18,700.0 | 18,750.0 | 4,687.5 | 38,300 |
| 2015/02/20 | 18,940.0 | 19,150.0 | 18,850.0 | 18,900.0 | 4,725.0 | 44,200 |
| 2015/02/19 | 18,730.0 | 18,980.0 | 18,700.0 | 18,950.0 | 4,737.5 | 45,200 |
| 2015/02/18 | 18,780.0 | 18,910.0 | 18,630.0 | 18,730.0 | 4,682.5 | 46,800 |
| 2015/02/17 | 18,610.0 | 18,740.0 | 18,470.0 | 18,710.0 | 4,677.5 | 30,100 |
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。
