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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 24,960.0 | 25,240.0 | 24,920.0 | 24,970.0 | 6,242.5 | 54,200 |
| 2017/10/06 | 24,680.0 | 25,010.0 | 24,580.0 | 24,960.0 | 6,240.0 | 71,700 |
| 2017/10/05 | 24,740.0 | 24,960.0 | 24,650.0 | 24,680.0 | 6,170.0 | 45,000 |
| 2017/10/04 | 24,660.0 | 24,860.0 | 24,660.0 | 24,710.0 | 6,177.5 | 52,500 |
| 2017/10/03 | 24,980.0 | 25,080.0 | 24,490.0 | 24,580.0 | 6,145.0 | 67,900 |
| 2017/10/02 | 25,220.0 | 25,230.0 | 24,690.0 | 24,780.0 | 6,195.0 | 68,400 |
| 2017/09/29 | 25,200.0 | 25,200.0 | 24,790.0 | 25,120.0 | 6,280.0 | 61,500 |
| 2017/09/28 | 25,450.0 | 25,450.0 | 25,040.0 | 25,270.0 | 6,317.5 | 40,500 |
| 2017/09/27 | 25,300.0 | 25,360.0 | 25,090.0 | 25,230.0 | 6,307.5 | 30,800 |
| 2017/09/26 | 25,250.0 | 25,420.0 | 25,090.0 | 25,330.0 | 6,332.5 | 59,900 |
| 2017/09/25 | 25,680.0 | 25,720.0 | 25,330.0 | 25,410.0 | 6,352.5 | 45,200 |
| 2017/09/22 | 25,620.0 | 25,720.0 | 25,330.0 | 25,350.0 | 6,337.5 | 47,000 |
| 2017/09/21 | 26,000.0 | 26,150.0 | 25,660.0 | 25,730.0 | 6,432.5 | 39,500 |
| 2017/09/20 | 26,190.0 | 26,360.0 | 26,010.0 | 26,070.0 | 6,517.5 | 36,900 |
| 2017/09/19 | 26,290.0 | 26,390.0 | 26,070.0 | 26,190.0 | 6,547.5 | 74,400 |
| 2017/09/15 | 26,470.0 | 26,780.0 | 25,840.0 | 26,300.0 | 6,575.0 | 82,300 |
| 2017/09/14 | 25,650.0 | 26,170.0 | 25,650.0 | 25,970.0 | 6,492.5 | 42,300 |
| 2017/09/13 | 25,420.0 | 25,840.0 | 25,290.0 | 25,740.0 | 6,435.0 | 42,000 |
| 2017/09/12 | 25,500.0 | 25,500.0 | 25,160.0 | 25,270.0 | 6,317.5 | 32,400 |
| 2017/09/11 | 25,200.0 | 25,490.0 | 25,140.0 | 25,370.0 | 6,342.5 | 48,300 |
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。
