7,875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) |
|---|---|---|---|---|---|---|
| 2018/05/21 | 24,260.0 | 24,360.0 | 23,820.0 | 23,870.0 | 5,967.5 | 105,700 |
| 2018/05/18 | 24,560.0 | 24,560.0 | 24,100.0 | 24,400.0 | 6,100.0 | 113,200 |
| 2018/05/17 | 24,730.0 | 24,730.0 | 24,370.0 | 24,510.0 | 6,127.5 | 80,000 |
| 2018/05/16 | 24,930.0 | 25,060.0 | 24,650.0 | 24,730.0 | 6,182.5 | 78,900 |
| 2018/05/15 | 25,060.0 | 25,160.0 | 24,880.0 | 24,920.0 | 6,230.0 | 57,700 |
| 2018/05/14 | 25,010.0 | 25,090.0 | 24,920.0 | 25,050.0 | 6,262.5 | 55,000 |
| 2018/05/11 | 24,750.0 | 25,190.0 | 24,750.0 | 25,110.0 | 6,277.5 | 66,100 |
| 2018/05/10 | 24,840.0 | 24,960.0 | 24,570.0 | 24,750.0 | 6,187.5 | 84,900 |
| 2018/05/09 | 24,270.0 | 25,120.0 | 24,190.0 | 25,030.0 | 6,257.5 | 177,500 |
| 2018/05/08 | 24,110.0 | 24,320.0 | 23,930.0 | 24,270.0 | 6,067.5 | 103,900 |
| 2018/05/07 | 24,260.0 | 24,580.0 | 24,230.0 | 24,390.0 | 6,097.5 | 101,400 |
| 2018/05/02 | 24,750.0 | 24,880.0 | 24,200.0 | 24,310.0 | 6,077.5 | 110,900 |
| 2018/05/01 | 24,600.0 | 24,780.0 | 24,360.0 | 24,750.0 | 6,187.5 | 79,100 |
| 2018/04/27 | 24,480.0 | 24,700.0 | 24,360.0 | 24,610.0 | 6,152.5 | 83,900 |
| 2018/04/26 | 24,080.0 | 24,390.0 | 23,840.0 | 24,240.0 | 6,060.0 | 131,100 |
| 2018/04/25 | 23,420.0 | 23,900.0 | 23,410.0 | 23,810.0 | 5,952.5 | 62,700 |
| 2018/04/24 | 23,470.0 | 23,630.0 | 23,380.0 | 23,590.0 | 5,897.5 | 70,500 |
| 2018/04/23 | 23,300.0 | 23,570.0 | 23,260.0 | 23,470.0 | 5,867.5 | 92,600 |
| 2018/04/20 | 23,140.0 | 23,430.0 | 23,110.0 | 23,320.0 | 5,830.0 | 88,700 |
| 2018/04/19 | 23,300.0 | 23,340.0 | 22,670.0 | 23,270.0 | 5,817.5 | 161,700 |
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。
