日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/11/22 25,040.0 25,100.0 23,960.0 24,060.0 24,060.0 204,000
2017/11/21 25,070.0 25,080.0 24,820.0 24,950.0 24,950.0 122,400
2017/11/20 24,750.0 25,090.0 24,350.0 25,020.0 25,020.0 103,000
2017/11/17 24,430.0 24,780.0 24,290.0 24,750.0 24,750.0 120,700
2017/11/16 23,620.0 24,410.0 23,510.0 24,280.0 24,280.0 137,700
2017/11/15 23,590.0 23,750.0 23,470.0 23,680.0 23,680.0 130,000
2017/11/14 23,760.0 23,840.0 23,510.0 23,580.0 23,580.0 67,600
2017/11/13 23,790.0 23,800.0 23,550.0 23,730.0 23,730.0 47,800
2017/11/10 23,370.0 23,760.0 23,370.0 23,740.0 23,740.0 56,000
2017/11/09 23,540.0 23,720.0 23,410.0 23,620.0 23,620.0 73,300
2017/11/08 23,770.0 23,770.0 23,520.0 23,540.0 23,540.0 39,700
2017/11/07 23,510.0 23,770.0 23,350.0 23,700.0 23,700.0 57,100
2017/11/06 23,630.0 23,780.0 23,500.0 23,560.0 23,560.0 54,400
2017/11/02 23,970.0 23,970.0 23,600.0 23,610.0 23,610.0 75,400
2017/11/01 23,720.0 23,980.0 23,510.0 23,850.0 23,850.0 116,600
2017/10/31 23,690.0 23,690.0 23,340.0 23,590.0 23,590.0 85,200
2017/10/30 23,400.0 23,790.0 23,120.0 23,730.0 23,730.0 160,800
2017/10/27 23,250.0 23,420.0 23,060.0 23,400.0 23,400.0 90,400
2017/10/26 23,220.0 23,390.0 23,110.0 23,130.0 23,130.0 78,200
2017/10/25 23,810.0 23,810.0 23,130.0 23,220.0 23,220.0 140,600

さらに表示

コスモス薬品 あなたの予想は?

今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

22,523.15

+106.67

TOPIX

1,777.08

+5.94

JASDAQ

169.84

+1.15

米ドル/円

111.23

-0.01

ユーロ/円

131.68

+0.22

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック