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) |
|---|---|---|---|---|---|---|
| 2019/07/31 | 19,960.0 | 20,280.0 | 19,840.0 | 20,170.0 | 5,042.5 | 84,600 |
| 2019/07/30 | 19,910.0 | 20,040.0 | 19,810.0 | 19,930.0 | 4,982.5 | 47,300 |
| 2019/07/29 | 19,580.0 | 19,880.0 | 19,580.0 | 19,800.0 | 4,950.0 | 54,100 |
| 2019/07/26 | 19,700.0 | 19,940.0 | 19,470.0 | 19,730.0 | 4,932.5 | 83,500 |
| 2019/07/25 | 19,990.0 | 20,000.0 | 19,670.0 | 19,720.0 | 4,930.0 | 94,600 |
| 2019/07/24 | 20,130.0 | 20,150.0 | 19,800.0 | 19,950.0 | 4,987.5 | 81,900 |
| 2019/07/23 | 19,870.0 | 19,990.0 | 19,620.0 | 19,670.0 | 4,917.5 | 129,500 |
| 2019/07/22 | 20,120.0 | 20,250.0 | 19,820.0 | 20,130.0 | 5,032.5 | 107,800 |
| 2019/07/19 | 20,050.0 | 20,470.0 | 20,050.0 | 20,370.0 | 5,092.5 | 106,300 |
| 2019/07/18 | 20,500.0 | 20,500.0 | 19,790.0 | 19,860.0 | 4,965.0 | 190,300 |
| 2019/07/17 | 20,510.0 | 20,690.0 | 20,180.0 | 20,500.0 | 5,125.0 | 195,400 |
| 2019/07/16 | 20,000.0 | 21,060.0 | 20,000.0 | 20,600.0 | 5,150.0 | 498,300 |
| 2019/07/12 | 19,000.0 | 19,230.0 | 18,960.0 | 19,140.0 | 4,785.0 | 86,200 |
| 2019/07/11 | 18,620.0 | 18,950.0 | 18,550.0 | 18,930.0 | 4,732.5 | 70,900 |
| 2019/07/10 | 18,600.0 | 18,620.0 | 18,320.0 | 18,390.0 | 4,597.5 | 109,500 |
| 2019/07/09 | 18,670.0 | 19,090.0 | 18,590.0 | 18,660.0 | 4,665.0 | 99,000 |
| 2019/07/08 | 18,720.0 | 18,790.0 | 18,430.0 | 18,560.0 | 4,640.0 | 108,100 |
| 2019/07/05 | 19,260.0 | 19,280.0 | 18,840.0 | 18,860.0 | 4,715.0 | 119,700 |
| 2019/07/04 | 19,150.0 | 19,360.0 | 19,140.0 | 19,280.0 | 4,820.0 | 84,800 |
| 2019/07/03 | 19,370.0 | 19,420.0 | 18,960.0 | 19,150.0 | 4,787.5 | 121,100 |
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。
