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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 20,470.0 | 20,600.0 | 20,250.0 | 20,580.0 | 5,145.0 | 34,800 |
| 2016/06/21 | 19,960.0 | 20,480.0 | 19,920.0 | 20,470.0 | 5,117.5 | 28,700 |
| 2016/06/20 | 20,150.0 | 20,310.0 | 20,060.0 | 20,220.0 | 5,055.0 | 34,400 |
| 2016/06/17 | 20,130.0 | 20,340.0 | 19,800.0 | 19,800.0 | 4,950.0 | 49,000 |
| 2016/06/16 | 20,570.0 | 20,570.0 | 19,950.0 | 20,020.0 | 5,005.0 | 54,600 |
| 2016/06/15 | 20,330.0 | 20,580.0 | 20,030.0 | 20,360.0 | 5,090.0 | 86,000 |
| 2016/06/14 | 20,100.0 | 20,480.0 | 19,990.0 | 20,190.0 | 5,047.5 | 59,400 |
| 2016/06/13 | 19,910.0 | 20,210.0 | 19,830.0 | 20,200.0 | 5,050.0 | 63,000 |
| 2016/06/10 | 20,680.0 | 20,680.0 | 20,180.0 | 20,270.0 | 5,067.5 | 73,900 |
| 2016/06/09 | 20,880.0 | 20,970.0 | 20,660.0 | 20,690.0 | 5,172.5 | 37,300 |
| 2016/06/08 | 20,510.0 | 20,900.0 | 20,450.0 | 20,900.0 | 5,225.0 | 50,300 |
| 2016/06/07 | 20,600.0 | 20,650.0 | 20,310.0 | 20,560.0 | 5,140.0 | 38,000 |
| 2016/06/06 | 20,060.0 | 20,550.0 | 20,060.0 | 20,520.0 | 5,130.0 | 60,400 |
| 2016/06/03 | 19,700.0 | 20,150.0 | 19,550.0 | 20,140.0 | 5,035.0 | 46,500 |
| 2016/06/02 | 19,670.0 | 19,830.0 | 19,490.0 | 19,610.0 | 4,902.5 | 47,700 |
| 2016/06/01 | 19,900.0 | 19,950.0 | 19,690.0 | 19,840.0 | 4,960.0 | 35,700 |
| 2016/05/31 | 19,450.0 | 19,980.0 | 19,430.0 | 19,900.0 | 4,975.0 | 55,000 |
| 2016/05/30 | 19,120.0 | 19,510.0 | 19,020.0 | 19,390.0 | 4,847.5 | 59,800 |
| 2016/05/27 | 18,810.0 | 19,210.0 | 18,730.0 | 19,100.0 | 4,775.0 | 77,400 |
| 2016/05/26 | 18,950.0 | 19,120.0 | 18,910.0 | 18,980.0 | 4,745.0 | 150,200 |
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。
