8,294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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 23,770.0 | 23,770.0 | 23,520.0 | 23,540.0 | 5,885.0 | 39,700 |
| 2017/11/07 | 23,510.0 | 23,770.0 | 23,350.0 | 23,700.0 | 5,925.0 | 57,100 |
| 2017/11/06 | 23,630.0 | 23,780.0 | 23,500.0 | 23,560.0 | 5,890.0 | 54,400 |
| 2017/11/02 | 23,970.0 | 23,970.0 | 23,600.0 | 23,610.0 | 5,902.5 | 75,400 |
| 2017/11/01 | 23,720.0 | 23,980.0 | 23,510.0 | 23,850.0 | 5,962.5 | 116,600 |
| 2017/10/31 | 23,690.0 | 23,690.0 | 23,340.0 | 23,590.0 | 5,897.5 | 85,200 |
| 2017/10/30 | 23,400.0 | 23,790.0 | 23,120.0 | 23,730.0 | 5,932.5 | 160,800 |
| 2017/10/27 | 23,250.0 | 23,420.0 | 23,060.0 | 23,400.0 | 5,850.0 | 90,400 |
| 2017/10/26 | 23,220.0 | 23,390.0 | 23,110.0 | 23,130.0 | 5,782.5 | 78,200 |
| 2017/10/25 | 23,810.0 | 23,810.0 | 23,130.0 | 23,220.0 | 5,805.0 | 140,600 |
| 2017/10/24 | 23,800.0 | 23,980.0 | 23,690.0 | 23,810.0 | 5,952.5 | 72,800 |
| 2017/10/23 | 24,020.0 | 24,020.0 | 23,660.0 | 23,780.0 | 5,945.0 | 102,400 |
| 2017/10/20 | 23,790.0 | 24,050.0 | 23,770.0 | 23,890.0 | 5,972.5 | 85,500 |
| 2017/10/19 | 24,170.0 | 24,220.0 | 23,820.0 | 24,020.0 | 6,005.0 | 115,700 |
| 2017/10/18 | 24,620.0 | 24,700.0 | 24,130.0 | 24,150.0 | 6,037.5 | 99,700 |
| 2017/10/17 | 25,160.0 | 25,160.0 | 24,690.0 | 24,730.0 | 6,182.5 | 81,400 |
| 2017/10/16 | 24,510.0 | 25,560.0 | 24,500.0 | 25,180.0 | 6,295.0 | 189,400 |
| 2017/10/13 | 23,340.0 | 24,470.0 | 22,870.0 | 24,360.0 | 6,090.0 | 311,500 |
| 2017/10/12 | 25,300.0 | 25,340.0 | 24,980.0 | 25,090.0 | 6,272.5 | 74,900 |
| 2017/10/11 | 24,950.0 | 25,100.0 | 24,860.0 | 25,060.0 | 6,265.0 | 50,900 |
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。
