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) |
|---|---|---|---|---|---|---|
| 2019/03/01 | 20,320.0 | 20,360.0 | 20,020.0 | 20,050.0 | 5,012.5 | 122,200 |
| 2019/02/28 | 20,470.0 | 20,620.0 | 20,320.0 | 20,400.0 | 5,100.0 | 98,100 |
| 2019/02/27 | 20,570.0 | 20,700.0 | 20,490.0 | 20,490.0 | 5,122.5 | 113,400 |
| 2019/02/26 | 20,600.0 | 20,670.0 | 20,450.0 | 20,570.0 | 5,142.5 | 93,500 |
| 2019/02/25 | 20,440.0 | 20,750.0 | 20,350.0 | 20,750.0 | 5,187.5 | 116,000 |
| 2019/02/22 | 20,780.0 | 20,810.0 | 20,290.0 | 20,500.0 | 5,125.0 | 87,900 |
| 2019/02/21 | 21,010.0 | 21,050.0 | 20,530.0 | 20,750.0 | 5,187.5 | 99,800 |
| 2019/02/20 | 21,290.0 | 21,320.0 | 21,020.0 | 21,090.0 | 5,272.5 | 60,700 |
| 2019/02/19 | 21,460.0 | 21,550.0 | 21,290.0 | 21,370.0 | 5,342.5 | 45,600 |
| 2019/02/18 | 21,260.0 | 21,370.0 | 21,170.0 | 21,370.0 | 5,342.5 | 41,400 |
| 2019/02/15 | 21,030.0 | 21,110.0 | 20,920.0 | 21,060.0 | 5,265.0 | 56,500 |
| 2019/02/14 | 20,850.0 | 21,160.0 | 20,850.0 | 21,050.0 | 5,262.5 | 58,200 |
| 2019/02/13 | 21,180.0 | 21,280.0 | 20,710.0 | 20,770.0 | 5,192.5 | 81,800 |
| 2019/02/12 | 20,550.0 | 21,170.0 | 20,550.0 | 21,130.0 | 5,282.5 | 98,500 |
| 2019/02/08 | 20,370.0 | 20,690.0 | 20,370.0 | 20,540.0 | 5,135.0 | 172,400 |
| 2019/02/07 | 20,850.0 | 20,900.0 | 20,420.0 | 20,720.0 | 5,180.0 | 65,000 |
| 2019/02/06 | 21,020.0 | 21,160.0 | 20,590.0 | 20,600.0 | 5,150.0 | 70,900 |
| 2019/02/05 | 21,170.0 | 21,470.0 | 21,000.0 | 21,020.0 | 5,255.0 | 87,200 |
| 2019/02/04 | 20,900.0 | 21,060.0 | 20,880.0 | 21,000.0 | 5,250.0 | 40,300 |
| 2019/02/01 | 21,130.0 | 21,420.0 | 20,880.0 | 20,940.0 | 5,235.0 | 91,000 |
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。
