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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 19,380.0 | 19,440.0 | 19,240.0 | 19,280.0 | 4,820.0 | 84,000 |
| 2019/03/29 | 19,030.0 | 19,360.0 | 18,990.0 | 19,140.0 | 4,785.0 | 80,500 |
| 2019/03/28 | 19,120.0 | 19,120.0 | 18,760.0 | 18,900.0 | 4,725.0 | 91,200 |
| 2019/03/27 | 19,230.0 | 19,450.0 | 19,130.0 | 19,260.0 | 4,815.0 | 106,800 |
| 2019/03/26 | 18,810.0 | 19,320.0 | 18,770.0 | 19,320.0 | 4,830.0 | 133,600 |
| 2019/03/25 | 18,710.0 | 18,810.0 | 18,460.0 | 18,730.0 | 4,682.5 | 114,100 |
| 2019/03/22 | 18,700.0 | 19,100.0 | 18,650.0 | 18,950.0 | 4,737.5 | 100,300 |
| 2019/03/20 | 18,710.0 | 18,790.0 | 18,570.0 | 18,690.0 | 4,672.5 | 72,500 |
| 2019/03/19 | 18,810.0 | 18,980.0 | 18,660.0 | 18,840.0 | 4,710.0 | 72,300 |
| 2019/03/18 | 18,950.0 | 19,160.0 | 18,940.0 | 19,040.0 | 4,760.0 | 119,200 |
| 2019/03/15 | 18,760.0 | 19,180.0 | 18,760.0 | 19,100.0 | 4,775.0 | 107,900 |
| 2019/03/14 | 18,660.0 | 18,980.0 | 18,490.0 | 18,830.0 | 4,707.5 | 156,700 |
| 2019/03/13 | 18,200.0 | 18,760.0 | 18,200.0 | 18,660.0 | 4,665.0 | 134,000 |
| 2019/03/12 | 18,270.0 | 18,420.0 | 18,200.0 | 18,250.0 | 4,562.5 | 75,900 |
| 2019/03/11 | 18,060.0 | 18,280.0 | 17,640.0 | 18,090.0 | 4,522.5 | 128,800 |
| 2019/03/08 | 18,540.0 | 18,660.0 | 18,010.0 | 18,090.0 | 4,522.5 | 131,000 |
| 2019/03/07 | 18,970.0 | 19,070.0 | 18,820.0 | 18,940.0 | 4,735.0 | 109,200 |
| 2019/03/06 | 19,500.0 | 19,570.0 | 19,080.0 | 19,110.0 | 4,777.5 | 97,000 |
| 2019/03/05 | 19,510.0 | 19,690.0 | 19,470.0 | 19,500.0 | 4,875.0 | 95,200 |
| 2019/03/04 | 20,150.0 | 20,150.0 | 19,520.0 | 19,720.0 | 4,930.0 | 190,100 |
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。
