8,274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) |
|---|---|---|---|---|---|---|
| 2015/04/01 | 18,430.0 | 18,630.0 | 17,750.0 | 18,300.0 | 4,575.0 | 89,700 |
| 2015/03/31 | 18,700.0 | 18,890.0 | 18,490.0 | 18,770.0 | 4,692.5 | 76,700 |
| 2015/03/30 | 17,860.0 | 18,500.0 | 17,860.0 | 18,430.0 | 4,607.5 | 57,100 |
| 2015/03/27 | 17,880.0 | 18,320.0 | 17,810.0 | 17,980.0 | 4,495.0 | 61,000 |
| 2015/03/26 | 18,080.0 | 18,210.0 | 17,880.0 | 18,000.0 | 4,500.0 | 29,500 |
| 2015/03/25 | 18,320.0 | 18,340.0 | 18,180.0 | 18,250.0 | 4,562.5 | 31,800 |
| 2015/03/24 | 18,300.0 | 18,320.0 | 18,110.0 | 18,290.0 | 4,572.5 | 40,600 |
| 2015/03/23 | 18,260.0 | 18,380.0 | 18,050.0 | 18,340.0 | 4,585.0 | 45,700 |
| 2015/03/20 | 17,910.0 | 18,390.0 | 17,850.0 | 18,390.0 | 4,597.5 | 93,400 |
| 2015/03/19 | 17,470.0 | 17,800.0 | 17,350.0 | 17,710.0 | 4,427.5 | 88,500 |
| 2015/03/18 | 17,620.0 | 17,840.0 | 17,480.0 | 17,620.0 | 4,405.0 | 60,300 |
| 2015/03/17 | 17,480.0 | 17,620.0 | 17,390.0 | 17,550.0 | 4,387.5 | 61,400 |
| 2015/03/16 | 17,790.0 | 17,800.0 | 17,230.0 | 17,480.0 | 4,370.0 | 117,800 |
| 2015/03/13 | 17,860.0 | 18,010.0 | 17,600.0 | 17,690.0 | 4,422.5 | 83,300 |
| 2015/03/12 | 17,890.0 | 18,130.0 | 17,860.0 | 18,010.0 | 4,502.5 | 52,700 |
| 2015/03/11 | 18,180.0 | 18,210.0 | 17,800.0 | 17,830.0 | 4,457.5 | 97,200 |
| 2015/03/10 | 18,730.0 | 18,850.0 | 18,150.0 | 18,270.0 | 4,567.5 | 88,500 |
| 2015/03/09 | 18,520.0 | 18,780.0 | 18,300.0 | 18,730.0 | 4,682.5 | 47,200 |
| 2015/03/06 | 18,210.0 | 18,790.0 | 18,210.0 | 18,430.0 | 4,607.5 | 69,800 |
| 2015/03/05 | 18,370.0 | 18,420.0 | 18,190.0 | 18,250.0 | 4,562.5 | 29,700 |
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。
