7,865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) |
|---|---|---|---|---|---|---|
| 2019/06/13 | 18,040.0 | 18,050.0 | 17,870.0 | 17,950.0 | 4,487.5 | 76,000 |
| 2019/06/12 | 17,990.0 | 18,250.0 | 17,990.0 | 18,150.0 | 4,537.5 | 63,600 |
| 2019/06/11 | 17,910.0 | 18,200.0 | 17,790.0 | 18,090.0 | 4,522.5 | 81,400 |
| 2019/06/10 | 17,940.0 | 18,010.0 | 17,810.0 | 17,910.0 | 4,477.5 | 93,100 |
| 2019/06/07 | 17,920.0 | 17,940.0 | 17,690.0 | 17,750.0 | 4,437.5 | 96,600 |
| 2019/06/06 | 17,590.0 | 17,900.0 | 17,590.0 | 17,850.0 | 4,462.5 | 54,100 |
| 2019/06/05 | 17,320.0 | 17,700.0 | 17,190.0 | 17,650.0 | 4,412.5 | 80,600 |
| 2019/06/04 | 17,270.0 | 17,270.0 | 16,870.0 | 17,100.0 | 4,275.0 | 106,900 |
| 2019/06/03 | 17,030.0 | 17,370.0 | 16,850.0 | 17,260.0 | 4,315.0 | 126,100 |
| 2019/05/31 | 17,380.0 | 17,380.0 | 17,120.0 | 17,160.0 | 4,290.0 | 102,500 |
| 2019/05/30 | 17,670.0 | 17,700.0 | 17,310.0 | 17,380.0 | 4,345.0 | 126,400 |
| 2019/05/29 | 18,200.0 | 18,250.0 | 17,830.0 | 17,870.0 | 4,467.5 | 136,700 |
| 2019/05/28 | 18,480.0 | 18,480.0 | 18,200.0 | 18,300.0 | 4,575.0 | 307,200 |
| 2019/05/27 | 18,300.0 | 18,320.0 | 18,080.0 | 18,260.0 | 4,565.0 | 245,900 |
| 2019/05/24 | 17,780.0 | 18,070.0 | 17,670.0 | 18,020.0 | 4,505.0 | 149,900 |
| 2019/05/23 | 17,480.0 | 17,720.0 | 17,440.0 | 17,660.0 | 4,415.0 | 126,300 |
| 2019/05/22 | 17,840.0 | 17,900.0 | 17,350.0 | 17,380.0 | 4,345.0 | 137,500 |
| 2019/05/21 | 17,710.0 | 17,890.0 | 17,670.0 | 17,850.0 | 4,462.5 | 133,000 |
| 2019/05/20 | 18,020.0 | 18,100.0 | 17,740.0 | 17,880.0 | 4,470.0 | 111,800 |
| 2019/05/17 | 17,870.0 | 18,020.0 | 17,710.0 | 17,880.0 | 4,470.0 | 97,700 |
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。
