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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 20,030.0 | 20,080.0 | 19,900.0 | 19,950.0 | 4,987.5 | 71,300 |
| 2018/02/19 | 19,950.0 | 20,220.0 | 19,870.0 | 19,940.0 | 4,985.0 | 110,500 |
| 2018/02/16 | 19,450.0 | 19,760.0 | 19,450.0 | 19,600.0 | 4,900.0 | 103,000 |
| 2018/02/15 | 19,240.0 | 19,750.0 | 19,230.0 | 19,420.0 | 4,855.0 | 136,300 |
| 2018/02/14 | 19,130.0 | 19,370.0 | 19,000.0 | 19,240.0 | 4,810.0 | 70,000 |
| 2018/02/13 | 19,000.0 | 19,510.0 | 18,920.0 | 19,280.0 | 4,820.0 | 107,900 |
| 2018/02/09 | 18,800.0 | 18,900.0 | 18,520.0 | 18,750.0 | 4,687.5 | 121,800 |
| 2018/02/08 | 19,010.0 | 19,360.0 | 18,970.0 | 19,090.0 | 4,772.5 | 146,600 |
| 2018/02/07 | 19,640.0 | 19,950.0 | 18,950.0 | 18,950.0 | 4,737.5 | 208,500 |
| 2018/02/06 | 18,720.0 | 19,290.0 | 18,680.0 | 19,240.0 | 4,810.0 | 176,500 |
| 2018/02/05 | 19,480.0 | 19,530.0 | 19,330.0 | 19,400.0 | 4,850.0 | 91,500 |
| 2018/02/02 | 19,670.0 | 19,840.0 | 19,630.0 | 19,710.0 | 4,927.5 | 74,200 |
| 2018/02/01 | 19,550.0 | 19,820.0 | 19,520.0 | 19,780.0 | 4,945.0 | 100,300 |
| 2018/01/31 | 19,530.0 | 19,790.0 | 19,460.0 | 19,480.0 | 4,870.0 | 128,300 |
| 2018/01/30 | 19,770.0 | 19,900.0 | 19,510.0 | 19,600.0 | 4,900.0 | 170,700 |
| 2018/01/29 | 19,970.0 | 20,010.0 | 19,830.0 | 19,940.0 | 4,985.0 | 100,800 |
| 2018/01/26 | 19,780.0 | 20,000.0 | 19,750.0 | 19,970.0 | 4,992.5 | 128,600 |
| 2018/01/25 | 19,680.0 | 19,850.0 | 19,610.0 | 19,770.0 | 4,942.5 | 104,800 |
| 2018/01/24 | 19,610.0 | 19,960.0 | 19,570.0 | 19,680.0 | 4,920.0 | 231,000 |
| 2018/01/23 | 19,650.0 | 19,730.0 | 19,330.0 | 19,440.0 | 4,860.0 | 223,900 |
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。
