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) |
|---|---|---|---|---|---|---|
| 2015/02/16 | 18,830.0 | 18,890.0 | 18,380.0 | 18,480.0 | 4,620.0 | 37,900 |
| 2015/02/13 | 18,770.0 | 18,820.0 | 18,610.0 | 18,670.0 | 4,667.5 | 34,300 |
| 2015/02/12 | 18,880.0 | 18,940.0 | 18,590.0 | 18,760.0 | 4,690.0 | 70,300 |
| 2015/02/10 | 18,850.0 | 18,990.0 | 18,550.0 | 18,740.0 | 4,685.0 | 61,600 |
| 2015/02/09 | 19,200.0 | 19,200.0 | 18,840.0 | 18,900.0 | 4,725.0 | 26,400 |
| 2015/02/06 | 19,400.0 | 19,500.0 | 18,880.0 | 18,920.0 | 4,730.0 | 54,200 |
| 2015/02/05 | 19,110.0 | 19,430.0 | 19,050.0 | 19,150.0 | 4,787.5 | 50,000 |
| 2015/02/04 | 18,850.0 | 19,030.0 | 18,800.0 | 18,990.0 | 4,747.5 | 43,800 |
| 2015/02/03 | 19,200.0 | 19,200.0 | 18,820.0 | 18,990.0 | 4,747.5 | 65,000 |
| 2015/02/02 | 18,980.0 | 19,220.0 | 18,790.0 | 19,180.0 | 4,795.0 | 56,200 |
| 2015/01/30 | 19,000.0 | 19,160.0 | 18,890.0 | 19,000.0 | 4,750.0 | 54,300 |
| 2015/01/29 | 18,900.0 | 19,300.0 | 18,800.0 | 19,140.0 | 4,785.0 | 153,400 |
| 2015/01/28 | 19,500.0 | 19,500.0 | 18,900.0 | 19,010.0 | 4,752.5 | 128,800 |
| 2015/01/27 | 19,040.0 | 19,610.0 | 19,040.0 | 19,540.0 | 4,885.0 | 46,000 |
| 2015/01/26 | 18,990.0 | 19,300.0 | 18,900.0 | 19,030.0 | 4,757.5 | 38,700 |
| 2015/01/23 | 19,060.0 | 19,200.0 | 18,680.0 | 19,060.0 | 4,765.0 | 56,600 |
| 2015/01/22 | 18,900.0 | 19,080.0 | 18,550.0 | 19,080.0 | 4,770.0 | 82,100 |
| 2015/01/21 | 18,200.0 | 19,000.0 | 18,110.0 | 18,900.0 | 4,725.0 | 77,700 |
| 2015/01/20 | 17,920.0 | 18,190.0 | 17,890.0 | 18,070.0 | 4,517.5 | 56,100 |
| 2015/01/19 | 18,000.0 | 18,320.0 | 17,830.0 | 18,010.0 | 4,502.5 | 47,200 |
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。
