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) |
|---|---|---|---|---|---|---|
| 2016/03/24 | 18,660.0 | 18,990.0 | 18,660.0 | 18,850.0 | 4,712.5 | 43,300 |
| 2016/03/23 | 18,950.0 | 19,120.0 | 18,620.0 | 18,670.0 | 4,667.5 | 51,900 |
| 2016/03/22 | 18,850.0 | 19,080.0 | 18,740.0 | 18,950.0 | 4,737.5 | 39,400 |
| 2016/03/18 | 18,960.0 | 19,070.0 | 18,830.0 | 18,860.0 | 4,715.0 | 38,800 |
| 2016/03/17 | 18,590.0 | 19,210.0 | 18,590.0 | 18,960.0 | 4,740.0 | 82,700 |
| 2016/03/16 | 18,490.0 | 18,660.0 | 18,390.0 | 18,490.0 | 4,622.5 | 32,900 |
| 2016/03/15 | 18,360.0 | 18,770.0 | 18,300.0 | 18,540.0 | 4,635.0 | 42,000 |
| 2016/03/14 | 18,300.0 | 18,610.0 | 18,140.0 | 18,570.0 | 4,642.5 | 37,900 |
| 2016/03/11 | 18,110.0 | 18,300.0 | 18,040.0 | 18,140.0 | 4,535.0 | 55,400 |
| 2016/03/10 | 17,860.0 | 18,280.0 | 17,820.0 | 18,220.0 | 4,555.0 | 35,400 |
| 2016/03/09 | 18,100.0 | 18,210.0 | 17,650.0 | 17,860.0 | 4,465.0 | 58,600 |
| 2016/03/08 | 17,750.0 | 18,190.0 | 17,610.0 | 18,110.0 | 4,527.5 | 36,400 |
| 2016/03/07 | 18,150.0 | 18,170.0 | 17,800.0 | 17,900.0 | 4,475.0 | 36,000 |
| 2016/03/04 | 18,370.0 | 18,370.0 | 18,040.0 | 18,290.0 | 4,572.5 | 40,500 |
| 2016/03/03 | 18,360.0 | 18,600.0 | 18,080.0 | 18,370.0 | 4,592.5 | 51,000 |
| 2016/03/02 | 17,860.0 | 18,350.0 | 17,650.0 | 18,270.0 | 4,567.5 | 85,100 |
| 2016/03/01 | 17,360.0 | 17,810.0 | 17,170.0 | 17,730.0 | 4,432.5 | 53,500 |
| 2016/02/29 | 17,450.0 | 17,700.0 | 17,330.0 | 17,360.0 | 4,340.0 | 40,900 |
| 2016/02/26 | 17,350.0 | 17,800.0 | 17,350.0 | 17,470.0 | 4,367.5 | 42,000 |
| 2016/02/25 | 16,820.0 | 17,320.0 | 16,820.0 | 17,260.0 | 4,315.0 | 44,500 |
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。
