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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 17,900.0 | 18,010.0 | 17,700.0 | 17,870.0 | 4,467.5 | 97,900 |
| 2019/04/26 | 17,670.0 | 17,770.0 | 17,420.0 | 17,740.0 | 4,435.0 | 79,000 |
| 2019/04/25 | 17,730.0 | 17,790.0 | 17,570.0 | 17,630.0 | 4,407.5 | 92,700 |
| 2019/04/24 | 17,630.0 | 17,720.0 | 17,500.0 | 17,630.0 | 4,407.5 | 114,300 |
| 2019/04/23 | 17,280.0 | 17,600.0 | 17,260.0 | 17,510.0 | 4,377.5 | 102,200 |
| 2019/04/22 | 17,200.0 | 17,300.0 | 17,060.0 | 17,100.0 | 4,275.0 | 122,800 |
| 2019/04/19 | 17,110.0 | 17,330.0 | 16,950.0 | 17,190.0 | 4,297.5 | 166,400 |
| 2019/04/18 | 17,300.0 | 17,460.0 | 17,020.0 | 17,400.0 | 4,350.0 | 189,100 |
| 2019/04/17 | 17,500.0 | 17,500.0 | 17,080.0 | 17,260.0 | 4,315.0 | 237,900 |
| 2019/04/16 | 18,010.0 | 18,070.0 | 17,690.0 | 17,700.0 | 4,425.0 | 106,500 |
| 2019/04/15 | 18,090.0 | 18,130.0 | 17,920.0 | 18,010.0 | 4,502.5 | 112,000 |
| 2019/04/12 | 18,010.0 | 18,120.0 | 17,750.0 | 18,090.0 | 4,522.5 | 157,300 |
| 2019/04/11 | 18,200.0 | 18,340.0 | 18,140.0 | 18,150.0 | 4,537.5 | 166,200 |
| 2019/04/10 | 18,020.0 | 18,730.0 | 17,910.0 | 18,160.0 | 4,540.0 | 233,800 |
| 2019/04/09 | 18,150.0 | 18,500.0 | 17,060.0 | 18,170.0 | 4,542.5 | 507,100 |
| 2019/04/08 | 19,060.0 | 19,140.0 | 18,770.0 | 18,950.0 | 4,737.5 | 165,200 |
| 2019/04/05 | 19,100.0 | 19,150.0 | 19,020.0 | 19,090.0 | 4,772.5 | 60,700 |
| 2019/04/04 | 19,200.0 | 19,370.0 | 19,090.0 | 19,160.0 | 4,790.0 | 95,100 |
| 2019/04/03 | 18,990.0 | 19,090.0 | 18,920.0 | 19,080.0 | 4,770.0 | 68,500 |
| 2019/04/02 | 19,350.0 | 19,420.0 | 19,030.0 | 19,050.0 | 4,762.5 | 72,200 |
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。
