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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 17,000.0 | 17,400.0 | 16,920.0 | 17,190.0 | 4,297.5 | 70,200 |
| 2016/01/25 | 16,360.0 | 17,110.0 | 16,300.0 | 17,000.0 | 4,250.0 | 94,500 |
| 2016/01/22 | 16,740.0 | 16,740.0 | 15,920.0 | 16,450.0 | 4,112.5 | 87,500 |
| 2016/01/21 | 16,140.0 | 16,310.0 | 15,530.0 | 15,540.0 | 3,885.0 | 51,600 |
| 2016/01/20 | 16,840.0 | 17,020.0 | 16,080.0 | 16,110.0 | 4,027.5 | 64,400 |
| 2016/01/19 | 16,930.0 | 17,210.0 | 16,770.0 | 16,890.0 | 4,222.5 | 56,200 |
| 2016/01/18 | 16,820.0 | 16,970.0 | 16,660.0 | 16,940.0 | 4,235.0 | 49,200 |
| 2016/01/15 | 17,270.0 | 17,480.0 | 17,050.0 | 17,260.0 | 4,315.0 | 82,200 |
| 2016/01/14 | 17,150.0 | 17,310.0 | 16,960.0 | 17,200.0 | 4,300.0 | 135,000 |
| 2016/01/13 | 17,600.0 | 18,060.0 | 17,450.0 | 18,060.0 | 4,515.0 | 84,600 |
| 2016/01/12 | 17,800.0 | 18,240.0 | 17,570.0 | 17,600.0 | 4,400.0 | 87,600 |
| 2016/01/08 | 18,360.0 | 18,500.0 | 18,060.0 | 18,100.0 | 4,525.0 | 60,200 |
| 2016/01/07 | 18,360.0 | 18,750.0 | 18,320.0 | 18,530.0 | 4,632.5 | 52,400 |
| 2016/01/06 | 18,320.0 | 18,690.0 | 18,280.0 | 18,380.0 | 4,595.0 | 65,200 |
| 2016/01/05 | 18,420.0 | 18,950.0 | 18,190.0 | 18,640.0 | 4,660.0 | 74,500 |
| 2016/01/04 | 19,090.0 | 19,270.0 | 18,580.0 | 18,760.0 | 4,690.0 | 79,700 |
| 2015/12/30 | 18,950.0 | 19,140.0 | 18,680.0 | 19,100.0 | 4,775.0 | 43,000 |
| 2015/12/29 | 18,570.0 | 18,810.0 | 18,410.0 | 18,770.0 | 4,692.5 | 39,300 |
| 2015/12/28 | 18,420.0 | 18,490.0 | 18,030.0 | 18,410.0 | 4,602.5 | 33,500 |
| 2015/12/25 | 18,330.0 | 18,760.0 | 18,330.0 | 18,520.0 | 4,630.0 | 24,400 |
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。
