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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 23,860.0 | 23,860.0 | 23,300.0 | 23,340.0 | 5,835.0 | 64,700 |
| 2018/06/05 | 23,670.0 | 23,950.0 | 23,520.0 | 23,860.0 | 5,965.0 | 60,200 |
| 2018/06/04 | 23,530.0 | 23,630.0 | 23,360.0 | 23,610.0 | 5,902.5 | 47,700 |
| 2018/06/01 | 23,610.0 | 23,830.0 | 23,440.0 | 23,530.0 | 5,882.5 | 78,700 |
| 2018/05/31 | 23,250.0 | 23,500.0 | 23,000.0 | 23,460.0 | 5,865.0 | 122,900 |
| 2018/05/30 | 23,170.0 | 23,450.0 | 23,020.0 | 23,170.0 | 5,792.5 | 82,100 |
| 2018/05/29 | 23,790.0 | 23,790.0 | 23,400.0 | 23,580.0 | 5,895.0 | 98,500 |
| 2018/05/28 | 24,000.0 | 24,100.0 | 23,650.0 | 23,840.0 | 5,960.0 | 299,400 |
| 2018/05/25 | 23,720.0 | 23,840.0 | 23,370.0 | 23,740.0 | 5,935.0 | 171,100 |
| 2018/05/24 | 23,900.0 | 24,190.0 | 23,680.0 | 23,730.0 | 5,932.5 | 92,600 |
| 2018/05/23 | 23,360.0 | 23,740.0 | 23,300.0 | 23,700.0 | 5,925.0 | 104,300 |
| 2018/05/22 | 23,900.0 | 23,970.0 | 23,280.0 | 23,340.0 | 5,835.0 | 121,700 |
| 2018/05/21 | 24,260.0 | 24,360.0 | 23,820.0 | 23,870.0 | 5,967.5 | 105,700 |
| 2018/05/18 | 24,560.0 | 24,560.0 | 24,100.0 | 24,400.0 | 6,100.0 | 113,200 |
| 2018/05/17 | 24,730.0 | 24,730.0 | 24,370.0 | 24,510.0 | 6,127.5 | 80,000 |
| 2018/05/16 | 24,930.0 | 25,060.0 | 24,650.0 | 24,730.0 | 6,182.5 | 78,900 |
| 2018/05/15 | 25,060.0 | 25,160.0 | 24,880.0 | 24,920.0 | 6,230.0 | 57,700 |
| 2018/05/14 | 25,010.0 | 25,090.0 | 24,920.0 | 25,050.0 | 6,262.5 | 55,000 |
| 2018/05/11 | 24,750.0 | 25,190.0 | 24,750.0 | 25,110.0 | 6,277.5 | 66,100 |
| 2018/05/10 | 24,840.0 | 24,960.0 | 24,570.0 | 24,750.0 | 6,187.5 | 84,900 |
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。
