7,877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) |
|---|---|---|---|---|---|---|
| 2018/10/12 | 24,400.0 | 24,400.0 | 23,680.0 | 23,920.0 | 5,980.0 | 120,500 |
| 2018/10/11 | 24,370.0 | 24,600.0 | 24,110.0 | 24,150.0 | 6,037.5 | 81,100 |
| 2018/10/10 | 24,700.0 | 25,090.0 | 24,520.0 | 24,870.0 | 6,217.5 | 78,100 |
| 2018/10/09 | 24,890.0 | 25,420.0 | 24,710.0 | 24,710.0 | 6,177.5 | 98,100 |
| 2018/10/05 | 24,820.0 | 25,030.0 | 24,710.0 | 24,890.0 | 6,222.5 | 45,700 |
| 2018/10/04 | 25,880.0 | 25,940.0 | 24,860.0 | 24,870.0 | 6,217.5 | 120,600 |
| 2018/10/03 | 25,630.0 | 26,180.0 | 25,630.0 | 25,790.0 | 6,447.5 | 82,200 |
| 2018/10/02 | 25,200.0 | 25,690.0 | 25,130.0 | 25,500.0 | 6,375.0 | 67,300 |
| 2018/10/01 | 25,550.0 | 25,550.0 | 24,880.0 | 25,120.0 | 6,280.0 | 68,400 |
| 2018/09/28 | 25,450.0 | 25,780.0 | 25,360.0 | 25,550.0 | 6,387.5 | 78,600 |
| 2018/09/27 | 25,480.0 | 25,870.0 | 25,380.0 | 25,450.0 | 6,362.5 | 69,900 |
| 2018/09/26 | 25,860.0 | 26,290.0 | 25,710.0 | 25,980.0 | 6,495.0 | 58,800 |
| 2018/09/25 | 25,130.0 | 25,730.0 | 24,940.0 | 25,730.0 | 6,432.5 | 68,300 |
| 2018/09/21 | 25,020.0 | 25,360.0 | 24,920.0 | 25,120.0 | 6,280.0 | 53,700 |
| 2018/09/20 | 25,240.0 | 25,240.0 | 24,830.0 | 24,850.0 | 6,212.5 | 53,900 |
| 2018/09/19 | 25,100.0 | 25,280.0 | 24,770.0 | 25,220.0 | 6,305.0 | 60,200 |
| 2018/09/18 | 24,520.0 | 24,920.0 | 24,340.0 | 24,900.0 | 6,225.0 | 60,700 |
| 2018/09/14 | 24,430.0 | 24,640.0 | 24,140.0 | 24,280.0 | 6,070.0 | 78,000 |
| 2018/09/13 | 23,560.0 | 24,540.0 | 23,560.0 | 24,290.0 | 6,072.5 | 206,600 |
| 2018/09/12 | 22,810.0 | 22,930.0 | 22,360.0 | 22,880.0 | 5,720.0 | 84,300 |
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。
