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) |
|---|---|---|---|---|---|---|
| 2018/04/18 | 22,330.0 | 23,510.0 | 22,300.0 | 23,460.0 | 5,865.0 | 201,800 |
| 2018/04/17 | 22,410.0 | 22,880.0 | 22,200.0 | 22,410.0 | 5,602.5 | 163,000 |
| 2018/04/16 | 22,450.0 | 23,290.0 | 22,000.0 | 22,720.0 | 5,680.0 | 407,400 |
| 2018/04/13 | 21,150.0 | 21,340.0 | 20,790.0 | 21,070.0 | 5,267.5 | 99,800 |
| 2018/04/12 | 20,580.0 | 20,890.0 | 20,580.0 | 20,860.0 | 5,215.0 | 79,200 |
| 2018/04/11 | 20,780.0 | 20,830.0 | 20,310.0 | 20,490.0 | 5,122.5 | 101,700 |
| 2018/04/10 | 20,830.0 | 21,120.0 | 20,740.0 | 20,910.0 | 5,227.5 | 103,700 |
| 2018/04/09 | 21,010.0 | 21,060.0 | 20,850.0 | 20,930.0 | 5,232.5 | 84,600 |
| 2018/04/06 | 20,960.0 | 21,120.0 | 20,810.0 | 21,040.0 | 5,260.0 | 96,200 |
| 2018/04/05 | 21,560.0 | 21,650.0 | 20,830.0 | 20,890.0 | 5,222.5 | 138,100 |
| 2018/04/04 | 21,180.0 | 21,330.0 | 20,580.0 | 21,300.0 | 5,325.0 | 126,400 |
| 2018/04/03 | 20,960.0 | 21,050.0 | 20,810.0 | 21,030.0 | 5,257.5 | 147,800 |
| 2018/04/02 | 21,510.0 | 21,610.0 | 21,150.0 | 21,200.0 | 5,300.0 | 72,300 |
| 2018/03/30 | 21,650.0 | 21,700.0 | 21,450.0 | 21,590.0 | 5,397.5 | 46,300 |
| 2018/03/29 | 21,530.0 | 21,630.0 | 21,410.0 | 21,540.0 | 5,385.0 | 83,200 |
| 2018/03/28 | 21,200.0 | 21,350.0 | 21,000.0 | 21,210.0 | 5,302.5 | 74,600 |
| 2018/03/27 | 21,000.0 | 21,160.0 | 20,900.0 | 21,060.0 | 5,265.0 | 106,800 |
| 2018/03/26 | 20,980.0 | 21,120.0 | 20,680.0 | 20,890.0 | 5,222.5 | 86,900 |
| 2018/03/23 | 21,120.0 | 21,330.0 | 20,870.0 | 21,030.0 | 5,257.5 | 145,800 |
| 2018/03/22 | 21,400.0 | 21,790.0 | 21,320.0 | 21,530.0 | 5,382.5 | 103,000 |
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。
