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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 25,550.0 | 25,550.0 | 24,880.0 | 25,120.0 | 6,280.0 | 68,400 |
| 2018/09/28 | 25,450.0 | 25,780.0 | 25,360.0 | 25,550.0 | 6,387.5 | 78,600 |
| 2018/09/27 | 25,480.0 | 25,870.0 | 25,380.0 | 25,450.0 | 6,362.5 | 69,900 |
| 2018/09/26 | 25,860.0 | 26,290.0 | 25,710.0 | 25,980.0 | 6,495.0 | 58,800 |
| 2018/09/25 | 25,130.0 | 25,730.0 | 24,940.0 | 25,730.0 | 6,432.5 | 68,300 |
| 2018/09/21 | 25,020.0 | 25,360.0 | 24,920.0 | 25,120.0 | 6,280.0 | 53,700 |
| 2018/09/20 | 25,240.0 | 25,240.0 | 24,830.0 | 24,850.0 | 6,212.5 | 53,900 |
| 2018/09/19 | 25,100.0 | 25,280.0 | 24,770.0 | 25,220.0 | 6,305.0 | 60,200 |
| 2018/09/18 | 24,520.0 | 24,920.0 | 24,340.0 | 24,900.0 | 6,225.0 | 60,700 |
| 2018/09/14 | 24,430.0 | 24,640.0 | 24,140.0 | 24,280.0 | 6,070.0 | 78,000 |
| 2018/09/13 | 23,560.0 | 24,540.0 | 23,560.0 | 24,290.0 | 6,072.5 | 206,600 |
| 2018/09/12 | 22,810.0 | 22,930.0 | 22,360.0 | 22,880.0 | 5,720.0 | 84,300 |
| 2018/09/11 | 22,990.0 | 23,000.0 | 22,510.0 | 22,750.0 | 5,687.5 | 74,900 |
| 2018/09/10 | 23,190.0 | 23,190.0 | 22,790.0 | 22,950.0 | 5,737.5 | 67,900 |
| 2018/09/07 | 23,210.0 | 23,410.0 | 23,190.0 | 23,250.0 | 5,812.5 | 43,300 |
| 2018/09/06 | 23,390.0 | 23,530.0 | 23,190.0 | 23,290.0 | 5,822.5 | 70,600 |
| 2018/09/05 | 23,690.0 | 23,740.0 | 23,360.0 | 23,380.0 | 5,845.0 | 60,600 |
| 2018/09/04 | 23,330.0 | 24,010.0 | 23,030.0 | 23,750.0 | 5,937.5 | 93,900 |
| 2018/09/03 | 23,250.0 | 23,470.0 | 23,160.0 | 23,320.0 | 5,830.0 | 60,100 |
| 2018/08/31 | 23,020.0 | 23,340.0 | 22,900.0 | 23,270.0 | 5,817.5 | 56,400 |
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。
