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) |
|---|---|---|---|---|---|---|
| 2018/01/22 | 19,690.0 | 19,760.0 | 19,520.0 | 19,670.0 | 4,917.5 | 193,600 |
| 2018/01/19 | 19,400.0 | 19,940.0 | 19,350.0 | 19,870.0 | 4,967.5 | 228,400 |
| 2018/01/18 | 19,690.0 | 20,010.0 | 19,620.0 | 19,800.0 | 4,950.0 | 230,400 |
| 2018/01/17 | 19,650.0 | 19,990.0 | 19,430.0 | 19,590.0 | 4,897.5 | 225,900 |
| 2018/01/16 | 18,960.0 | 20,010.0 | 18,920.0 | 19,800.0 | 4,950.0 | 466,500 |
| 2018/01/15 | 19,340.0 | 19,370.0 | 18,540.0 | 18,860.0 | 4,715.0 | 396,500 |
| 2018/01/12 | 20,770.0 | 20,770.0 | 18,790.0 | 19,010.0 | 4,752.5 | 927,700 |
| 2018/01/11 | 23,090.0 | 23,140.0 | 22,800.0 | 23,070.0 | 5,767.5 | 124,500 |
| 2018/01/10 | 23,410.0 | 23,410.0 | 23,140.0 | 23,140.0 | 5,785.0 | 83,400 |
| 2018/01/09 | 23,670.0 | 23,690.0 | 23,130.0 | 23,310.0 | 5,827.5 | 113,100 |
| 2018/01/05 | 23,540.0 | 23,640.0 | 23,430.0 | 23,610.0 | 5,902.5 | 64,200 |
| 2018/01/04 | 23,530.0 | 23,580.0 | 23,430.0 | 23,540.0 | 5,885.0 | 68,400 |
| 2017/12/29 | 23,500.0 | 23,600.0 | 23,340.0 | 23,530.0 | 5,882.5 | 44,300 |
| 2017/12/28 | 23,650.0 | 23,710.0 | 23,460.0 | 23,500.0 | 5,875.0 | 37,500 |
| 2017/12/27 | 23,650.0 | 23,760.0 | 23,580.0 | 23,650.0 | 5,912.5 | 31,300 |
| 2017/12/26 | 23,760.0 | 23,860.0 | 23,630.0 | 23,630.0 | 5,907.5 | 45,400 |
| 2017/12/25 | 23,900.0 | 24,070.0 | 23,790.0 | 23,800.0 | 5,950.0 | 26,800 |
| 2017/12/22 | 24,000.0 | 24,090.0 | 23,930.0 | 23,950.0 | 5,987.5 | 88,100 |
| 2017/12/21 | 23,780.0 | 24,140.0 | 23,500.0 | 24,110.0 | 6,027.5 | 109,500 |
| 2017/12/20 | 23,830.0 | 24,030.0 | 23,650.0 | 23,830.0 | 5,957.5 | 61,400 |
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。
