7,874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) |
|---|---|---|---|---|---|---|
| 2019/02/13 | 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 |
| 2019/01/31 | 20,710.0 | 20,900.0 | 20,600.0 | 20,820.0 | 5,205.0 | 66,700 |
| 2019/01/30 | 20,510.0 | 20,870.0 | 20,460.0 | 20,610.0 | 5,152.5 | 197,700 |
| 2019/01/29 | 19,990.0 | 20,560.0 | 19,910.0 | 20,440.0 | 5,110.0 | 93,200 |
| 2019/01/28 | 20,020.0 | 20,180.0 | 19,900.0 | 19,990.0 | 4,997.5 | 64,200 |
| 2019/01/25 | 20,090.0 | 20,230.0 | 19,950.0 | 20,020.0 | 5,005.0 | 111,400 |
| 2019/01/24 | 19,650.0 | 19,870.0 | 19,490.0 | 19,740.0 | 4,935.0 | 58,900 |
| 2019/01/23 | 19,680.0 | 19,900.0 | 19,570.0 | 19,690.0 | 4,922.5 | 66,100 |
| 2019/01/22 | 20,270.0 | 20,290.0 | 19,790.0 | 19,890.0 | 4,972.5 | 109,200 |
| 2019/01/21 | 20,070.0 | 20,260.0 | 19,720.0 | 20,150.0 | 5,037.5 | 118,800 |
| 2019/01/18 | 19,270.0 | 20,110.0 | 19,130.0 | 20,110.0 | 5,027.5 | 226,700 |
| 2019/01/17 | 19,280.0 | 19,470.0 | 18,880.0 | 18,950.0 | 4,737.5 | 140,000 |
| 2019/01/16 | 19,010.0 | 19,310.0 | 18,760.0 | 19,280.0 | 4,820.0 | 204,400 |
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。
