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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 19,140.0 | 19,300.0 | 18,610.0 | 18,820.0 | 4,705.0 | 101,200 |
| 2018/12/26 | 17,870.0 | 18,610.0 | 17,870.0 | 18,340.0 | 4,585.0 | 140,300 |
| 2018/12/25 | 18,200.0 | 18,200.0 | 17,640.0 | 17,720.0 | 4,430.0 | 75,200 |
| 2018/12/21 | 18,940.0 | 19,040.0 | 18,570.0 | 18,730.0 | 4,682.5 | 117,600 |
| 2018/12/20 | 19,350.0 | 19,500.0 | 18,910.0 | 18,960.0 | 4,740.0 | 75,400 |
| 2018/12/19 | 19,490.0 | 19,790.0 | 19,350.0 | 19,430.0 | 4,857.5 | 97,500 |
| 2018/12/18 | 20,510.0 | 20,540.0 | 19,830.0 | 19,890.0 | 4,972.5 | 95,400 |
| 2018/12/17 | 20,870.0 | 20,870.0 | 20,590.0 | 20,670.0 | 5,167.5 | 75,200 |
| 2018/12/14 | 20,850.0 | 21,010.0 | 20,640.0 | 20,860.0 | 5,215.0 | 106,100 |
| 2018/12/13 | 21,310.0 | 21,310.0 | 20,960.0 | 21,000.0 | 5,250.0 | 79,000 |
| 2018/12/12 | 21,340.0 | 21,460.0 | 20,750.0 | 21,300.0 | 5,325.0 | 119,000 |
| 2018/12/11 | 21,480.0 | 21,500.0 | 20,910.0 | 21,230.0 | 5,307.5 | 114,400 |
| 2018/12/10 | 22,180.0 | 22,200.0 | 21,510.0 | 21,620.0 | 5,405.0 | 89,700 |
| 2018/12/07 | 22,690.0 | 22,880.0 | 22,610.0 | 22,680.0 | 5,670.0 | 93,800 |
| 2018/12/06 | 23,260.0 | 23,290.0 | 22,460.0 | 22,600.0 | 5,650.0 | 62,200 |
| 2018/12/05 | 23,080.0 | 23,770.0 | 23,020.0 | 23,380.0 | 5,845.0 | 73,600 |
| 2018/12/04 | 23,460.0 | 23,670.0 | 23,310.0 | 23,350.0 | 5,837.5 | 74,400 |
| 2018/12/03 | 23,390.0 | 23,540.0 | 23,220.0 | 23,540.0 | 5,885.0 | 73,900 |
| 2018/11/30 | 22,990.0 | 23,220.0 | 22,890.0 | 23,030.0 | 5,757.5 | 113,000 |
| 2018/11/29 | 22,720.0 | 23,220.0 | 22,610.0 | 22,980.0 | 5,745.0 | 130,100 |
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。
