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) |
|---|---|---|---|---|---|---|
| 2018/08/14 | 23,320.0 | 23,730.0 | 23,150.0 | 23,720.0 | 5,930.0 | 53,900 |
| 2018/08/13 | 23,450.0 | 23,490.0 | 22,820.0 | 23,120.0 | 5,780.0 | 86,900 |
| 2018/08/10 | 24,190.0 | 24,450.0 | 23,600.0 | 23,650.0 | 5,912.5 | 75,300 |
| 2018/08/09 | 24,050.0 | 24,330.0 | 23,840.0 | 24,280.0 | 6,070.0 | 62,800 |
| 2018/08/08 | 23,930.0 | 24,310.0 | 23,930.0 | 24,140.0 | 6,035.0 | 64,000 |
| 2018/08/07 | 24,290.0 | 24,400.0 | 24,130.0 | 24,190.0 | 6,047.5 | 37,200 |
| 2018/08/06 | 24,230.0 | 24,670.0 | 24,150.0 | 24,380.0 | 6,095.0 | 43,700 |
| 2018/08/03 | 24,270.0 | 24,380.0 | 24,110.0 | 24,210.0 | 6,052.5 | 59,800 |
| 2018/08/02 | 24,080.0 | 24,350.0 | 23,980.0 | 24,270.0 | 6,067.5 | 73,500 |
| 2018/08/01 | 24,580.0 | 24,580.0 | 24,300.0 | 24,490.0 | 6,122.5 | 46,500 |
| 2018/07/31 | 24,830.0 | 24,830.0 | 24,290.0 | 24,590.0 | 6,147.5 | 65,800 |
| 2018/07/30 | 25,050.0 | 25,200.0 | 24,690.0 | 24,840.0 | 6,210.0 | 51,100 |
| 2018/07/27 | 25,500.0 | 25,500.0 | 25,030.0 | 25,190.0 | 6,297.5 | 48,500 |
| 2018/07/26 | 25,030.0 | 25,090.0 | 24,880.0 | 25,030.0 | 6,257.5 | 61,500 |
| 2018/07/25 | 25,150.0 | 25,230.0 | 24,710.0 | 25,050.0 | 6,262.5 | 94,400 |
| 2018/07/24 | 25,430.0 | 25,750.0 | 25,180.0 | 25,340.0 | 6,335.0 | 84,400 |
| 2018/07/23 | 25,190.0 | 25,880.0 | 25,110.0 | 25,380.0 | 6,345.0 | 153,000 |
| 2018/07/20 | 24,810.0 | 25,520.0 | 24,750.0 | 25,460.0 | 6,365.0 | 124,100 |
| 2018/07/19 | 25,350.0 | 25,460.0 | 24,650.0 | 24,720.0 | 6,180.0 | 115,000 |
| 2018/07/18 | 26,240.0 | 26,240.0 | 25,270.0 | 25,340.0 | 6,335.0 | 213,900 |
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。
