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) |
|---|---|---|---|---|---|---|
| 2015/12/24 | 18,950.0 | 18,950.0 | 18,410.0 | 18,470.0 | 4,617.5 | 32,000 |
| 2015/12/22 | 18,450.0 | 18,770.0 | 18,280.0 | 18,700.0 | 4,675.0 | 42,500 |
| 2015/12/21 | 18,530.0 | 18,850.0 | 18,200.0 | 18,610.0 | 4,652.5 | 63,200 |
| 2015/12/18 | 18,390.0 | 19,130.0 | 18,390.0 | 18,690.0 | 4,672.5 | 106,400 |
| 2015/12/17 | 17,990.0 | 18,520.0 | 17,890.0 | 18,490.0 | 4,622.5 | 72,700 |
| 2015/12/16 | 17,650.0 | 17,800.0 | 17,390.0 | 17,770.0 | 4,442.5 | 59,100 |
| 2015/12/15 | 17,980.0 | 17,990.0 | 17,500.0 | 17,520.0 | 4,380.0 | 51,300 |
| 2015/12/14 | 17,480.0 | 17,900.0 | 17,480.0 | 17,720.0 | 4,430.0 | 58,200 |
| 2015/12/11 | 17,290.0 | 17,920.0 | 17,290.0 | 17,770.0 | 4,442.5 | 114,500 |
| 2015/12/10 | 17,160.0 | 17,500.0 | 17,160.0 | 17,370.0 | 4,342.5 | 85,000 |
| 2015/12/09 | 17,410.0 | 17,670.0 | 17,130.0 | 17,330.0 | 4,332.5 | 69,300 |
| 2015/12/08 | 17,480.0 | 17,840.0 | 17,410.0 | 17,590.0 | 4,397.5 | 73,300 |
| 2015/12/07 | 17,090.0 | 17,450.0 | 17,090.0 | 17,420.0 | 4,355.0 | 43,200 |
| 2015/12/04 | 17,190.0 | 17,260.0 | 16,910.0 | 16,960.0 | 4,240.0 | 30,600 |
| 2015/12/03 | 17,340.0 | 17,340.0 | 17,070.0 | 17,260.0 | 4,315.0 | 45,700 |
| 2015/12/02 | 17,250.0 | 17,320.0 | 17,010.0 | 17,240.0 | 4,310.0 | 81,700 |
| 2015/12/01 | 16,980.0 | 17,160.0 | 16,780.0 | 17,070.0 | 4,267.5 | 49,500 |
| 2015/11/30 | 16,920.0 | 16,930.0 | 16,660.0 | 16,860.0 | 4,215.0 | 84,900 |
| 2015/11/27 | 17,420.0 | 17,510.0 | 16,900.0 | 17,020.0 | 4,255.0 | 91,500 |
| 2015/11/26 | 17,670.0 | 17,730.0 | 17,320.0 | 17,450.0 | 4,362.5 | 103,700 |
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。
