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) |
|---|---|---|---|---|---|---|
| 2015/03/04 | 18,610.0 | 18,640.0 | 18,120.0 | 18,370.0 | 4,592.5 | 55,200 |
| 2015/03/03 | 18,200.0 | 18,630.0 | 18,200.0 | 18,560.0 | 4,640.0 | 53,700 |
| 2015/03/02 | 18,260.0 | 18,270.0 | 18,010.0 | 18,180.0 | 4,545.0 | 116,300 |
| 2015/02/27 | 18,230.0 | 18,560.0 | 18,130.0 | 18,270.0 | 4,567.5 | 97,100 |
| 2015/02/26 | 18,750.0 | 18,750.0 | 17,920.0 | 18,160.0 | 4,540.0 | 94,300 |
| 2015/02/25 | 18,960.0 | 19,000.0 | 18,560.0 | 18,630.0 | 4,657.5 | 47,000 |
| 2015/02/24 | 18,970.0 | 18,970.0 | 18,630.0 | 18,910.0 | 4,727.5 | 61,200 |
| 2015/02/23 | 18,850.0 | 18,940.0 | 18,700.0 | 18,750.0 | 4,687.5 | 38,300 |
| 2015/02/20 | 18,940.0 | 19,150.0 | 18,850.0 | 18,900.0 | 4,725.0 | 44,200 |
| 2015/02/19 | 18,730.0 | 18,980.0 | 18,700.0 | 18,950.0 | 4,737.5 | 45,200 |
| 2015/02/18 | 18,780.0 | 18,910.0 | 18,630.0 | 18,730.0 | 4,682.5 | 46,800 |
| 2015/02/17 | 18,610.0 | 18,740.0 | 18,470.0 | 18,710.0 | 4,677.5 | 30,100 |
| 2015/02/16 | 18,830.0 | 18,890.0 | 18,380.0 | 18,480.0 | 4,620.0 | 37,900 |
| 2015/02/13 | 18,770.0 | 18,820.0 | 18,610.0 | 18,670.0 | 4,667.5 | 34,300 |
| 2015/02/12 | 18,880.0 | 18,940.0 | 18,590.0 | 18,760.0 | 4,690.0 | 70,300 |
| 2015/02/10 | 18,850.0 | 18,990.0 | 18,550.0 | 18,740.0 | 4,685.0 | 61,600 |
| 2015/02/09 | 19,200.0 | 19,200.0 | 18,840.0 | 18,900.0 | 4,725.0 | 26,400 |
| 2015/02/06 | 19,400.0 | 19,500.0 | 18,880.0 | 18,920.0 | 4,730.0 | 54,200 |
| 2015/02/05 | 19,110.0 | 19,430.0 | 19,050.0 | 19,150.0 | 4,787.5 | 50,000 |
| 2015/02/04 | 18,850.0 | 19,030.0 | 18,800.0 | 18,990.0 | 4,747.5 | 43,800 |
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。
