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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 21,420.0 | 21,890.0 | 21,390.0 | 21,790.0 | 5,447.5 | 59,800 |
| 2018/07/03 | 21,530.0 | 21,920.0 | 21,450.0 | 21,630.0 | 5,407.5 | 71,800 |
| 2018/07/02 | 22,280.0 | 22,280.0 | 21,280.0 | 21,600.0 | 5,400.0 | 139,900 |
| 2018/06/29 | 22,500.0 | 22,590.0 | 22,250.0 | 22,480.0 | 5,620.0 | 44,800 |
| 2018/06/28 | 22,680.0 | 22,680.0 | 22,220.0 | 22,540.0 | 5,635.0 | 54,400 |
| 2018/06/27 | 22,200.0 | 22,710.0 | 22,180.0 | 22,630.0 | 5,657.5 | 60,500 |
| 2018/06/26 | 22,440.0 | 22,690.0 | 22,210.0 | 22,370.0 | 5,592.5 | 77,600 |
| 2018/06/25 | 23,190.0 | 23,210.0 | 22,390.0 | 22,440.0 | 5,610.0 | 95,100 |
| 2018/06/22 | 22,590.0 | 23,200.0 | 22,520.0 | 23,130.0 | 5,782.5 | 76,400 |
| 2018/06/21 | 22,780.0 | 23,160.0 | 22,750.0 | 22,840.0 | 5,710.0 | 103,800 |
| 2018/06/20 | 23,140.0 | 23,830.0 | 23,140.0 | 23,260.0 | 5,815.0 | 86,000 |
| 2018/06/19 | 23,750.0 | 23,750.0 | 23,060.0 | 23,330.0 | 5,832.5 | 105,600 |
| 2018/06/18 | 23,850.0 | 24,150.0 | 23,840.0 | 24,030.0 | 6,007.5 | 93,000 |
| 2018/06/15 | 23,400.0 | 23,990.0 | 23,290.0 | 23,950.0 | 5,987.5 | 146,600 |
| 2018/06/14 | 22,920.0 | 23,470.0 | 22,730.0 | 23,160.0 | 5,790.0 | 105,200 |
| 2018/06/13 | 22,720.0 | 23,190.0 | 22,700.0 | 23,020.0 | 5,755.0 | 92,900 |
| 2018/06/12 | 22,910.0 | 22,980.0 | 22,780.0 | 22,870.0 | 5,717.5 | 110,000 |
| 2018/06/11 | 22,760.0 | 22,910.0 | 22,730.0 | 22,820.0 | 5,705.0 | 68,900 |
| 2018/06/08 | 22,820.0 | 23,060.0 | 22,660.0 | 22,790.0 | 5,697.5 | 134,100 |
| 2018/06/07 | 23,340.0 | 23,340.0 | 22,560.0 | 22,710.0 | 5,677.5 | 133,900 |
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。
