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) |
|---|---|---|---|---|---|---|
| 2018/07/17 | 25,800.0 | 26,360.0 | 25,520.0 | 25,740.0 | 6,435.0 | 189,000 |
| 2018/07/13 | 24,760.0 | 25,700.0 | 24,060.0 | 25,620.0 | 6,405.0 | 409,100 |
| 2018/07/12 | 21,510.0 | 21,910.0 | 21,470.0 | 21,760.0 | 5,440.0 | 123,500 |
| 2018/07/11 | 21,530.0 | 21,910.0 | 21,470.0 | 21,620.0 | 5,405.0 | 88,800 |
| 2018/07/10 | 22,050.0 | 22,130.0 | 21,580.0 | 21,600.0 | 5,400.0 | 60,800 |
| 2018/07/09 | 21,900.0 | 21,980.0 | 21,630.0 | 21,920.0 | 5,480.0 | 73,900 |
| 2018/07/06 | 21,790.0 | 22,180.0 | 21,790.0 | 21,950.0 | 5,487.5 | 76,500 |
| 2018/07/05 | 21,610.0 | 21,750.0 | 21,400.0 | 21,530.0 | 5,382.5 | 46,100 |
| 2018/07/04 | 21,420.0 | 21,890.0 | 21,390.0 | 21,790.0 | 5,447.5 | 59,800 |
| 2018/07/03 | 21,530.0 | 21,920.0 | 21,450.0 | 21,630.0 | 5,407.5 | 71,800 |
| 2018/07/02 | 22,280.0 | 22,280.0 | 21,280.0 | 21,600.0 | 5,400.0 | 139,900 |
| 2018/06/29 | 22,500.0 | 22,590.0 | 22,250.0 | 22,480.0 | 5,620.0 | 44,800 |
| 2018/06/28 | 22,680.0 | 22,680.0 | 22,220.0 | 22,540.0 | 5,635.0 | 54,400 |
| 2018/06/27 | 22,200.0 | 22,710.0 | 22,180.0 | 22,630.0 | 5,657.5 | 60,500 |
| 2018/06/26 | 22,440.0 | 22,690.0 | 22,210.0 | 22,370.0 | 5,592.5 | 77,600 |
| 2018/06/25 | 23,190.0 | 23,210.0 | 22,390.0 | 22,440.0 | 5,610.0 | 95,100 |
| 2018/06/22 | 22,590.0 | 23,200.0 | 22,520.0 | 23,130.0 | 5,782.5 | 76,400 |
| 2018/06/21 | 22,780.0 | 23,160.0 | 22,750.0 | 22,840.0 | 5,710.0 | 103,800 |
| 2018/06/20 | 23,140.0 | 23,830.0 | 23,140.0 | 23,260.0 | 5,815.0 | 86,000 |
| 2018/06/19 | 23,750.0 | 23,750.0 | 23,060.0 | 23,330.0 | 5,832.5 | 105,600 |
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。
