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) |
|---|---|---|---|---|---|---|
| 2018/09/11 | 22,990.0 | 23,000.0 | 22,510.0 | 22,750.0 | 5,687.5 | 74,900 |
| 2018/09/10 | 23,190.0 | 23,190.0 | 22,790.0 | 22,950.0 | 5,737.5 | 67,900 |
| 2018/09/07 | 23,210.0 | 23,410.0 | 23,190.0 | 23,250.0 | 5,812.5 | 43,300 |
| 2018/09/06 | 23,390.0 | 23,530.0 | 23,190.0 | 23,290.0 | 5,822.5 | 70,600 |
| 2018/09/05 | 23,690.0 | 23,740.0 | 23,360.0 | 23,380.0 | 5,845.0 | 60,600 |
| 2018/09/04 | 23,330.0 | 24,010.0 | 23,030.0 | 23,750.0 | 5,937.5 | 93,900 |
| 2018/09/03 | 23,250.0 | 23,470.0 | 23,160.0 | 23,320.0 | 5,830.0 | 60,100 |
| 2018/08/31 | 23,020.0 | 23,340.0 | 22,900.0 | 23,270.0 | 5,817.5 | 56,400 |
| 2018/08/30 | 23,210.0 | 23,260.0 | 22,890.0 | 23,030.0 | 5,757.5 | 82,700 |
| 2018/08/29 | 23,600.0 | 23,700.0 | 23,040.0 | 23,040.0 | 5,760.0 | 93,300 |
| 2018/08/28 | 24,070.0 | 24,100.0 | 23,770.0 | 23,770.0 | 5,942.5 | 48,000 |
| 2018/08/27 | 24,090.0 | 24,300.0 | 24,060.0 | 24,060.0 | 6,015.0 | 48,300 |
| 2018/08/24 | 24,280.0 | 24,320.0 | 23,920.0 | 24,080.0 | 6,020.0 | 48,600 |
| 2018/08/23 | 24,360.0 | 24,720.0 | 24,010.0 | 24,010.0 | 6,002.5 | 118,700 |
| 2018/08/22 | 24,070.0 | 24,580.0 | 23,960.0 | 24,360.0 | 6,090.0 | 70,900 |
| 2018/08/21 | 24,050.0 | 24,190.0 | 24,000.0 | 24,000.0 | 6,000.0 | 55,700 |
| 2018/08/20 | 24,050.0 | 24,200.0 | 24,050.0 | 24,050.0 | 6,012.5 | 67,700 |
| 2018/08/17 | 23,940.0 | 24,040.0 | 23,860.0 | 23,980.0 | 5,995.0 | 104,200 |
| 2018/08/16 | 23,590.0 | 24,090.0 | 23,240.0 | 24,070.0 | 6,017.5 | 113,400 |
| 2018/08/15 | 23,730.0 | 23,840.0 | 23,490.0 | 23,600.0 | 5,900.0 | 53,000 |
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。
