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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 24,270.0 | 25,120.0 | 24,190.0 | 25,030.0 | 6,257.5 | 177,500 |
| 2018/05/08 | 24,110.0 | 24,320.0 | 23,930.0 | 24,270.0 | 6,067.5 | 103,900 |
| 2018/05/07 | 24,260.0 | 24,580.0 | 24,230.0 | 24,390.0 | 6,097.5 | 101,400 |
| 2018/05/02 | 24,750.0 | 24,880.0 | 24,200.0 | 24,310.0 | 6,077.5 | 110,900 |
| 2018/05/01 | 24,600.0 | 24,780.0 | 24,360.0 | 24,750.0 | 6,187.5 | 79,100 |
| 2018/04/27 | 24,480.0 | 24,700.0 | 24,360.0 | 24,610.0 | 6,152.5 | 83,900 |
| 2018/04/26 | 24,080.0 | 24,390.0 | 23,840.0 | 24,240.0 | 6,060.0 | 131,100 |
| 2018/04/25 | 23,420.0 | 23,900.0 | 23,410.0 | 23,810.0 | 5,952.5 | 62,700 |
| 2018/04/24 | 23,470.0 | 23,630.0 | 23,380.0 | 23,590.0 | 5,897.5 | 70,500 |
| 2018/04/23 | 23,300.0 | 23,570.0 | 23,260.0 | 23,470.0 | 5,867.5 | 92,600 |
| 2018/04/20 | 23,140.0 | 23,430.0 | 23,110.0 | 23,320.0 | 5,830.0 | 88,700 |
| 2018/04/19 | 23,300.0 | 23,340.0 | 22,670.0 | 23,270.0 | 5,817.5 | 161,700 |
| 2018/04/18 | 22,330.0 | 23,510.0 | 22,300.0 | 23,460.0 | 5,865.0 | 201,800 |
| 2018/04/17 | 22,410.0 | 22,880.0 | 22,200.0 | 22,410.0 | 5,602.5 | 163,000 |
| 2018/04/16 | 22,450.0 | 23,290.0 | 22,000.0 | 22,720.0 | 5,680.0 | 407,400 |
| 2018/04/13 | 21,150.0 | 21,340.0 | 20,790.0 | 21,070.0 | 5,267.5 | 99,800 |
| 2018/04/12 | 20,580.0 | 20,890.0 | 20,580.0 | 20,860.0 | 5,215.0 | 79,200 |
| 2018/04/11 | 20,780.0 | 20,830.0 | 20,310.0 | 20,490.0 | 5,122.5 | 101,700 |
| 2018/04/10 | 20,830.0 | 21,120.0 | 20,740.0 | 20,910.0 | 5,227.5 | 103,700 |
| 2018/04/09 | 21,010.0 | 21,060.0 | 20,850.0 | 20,930.0 | 5,232.5 | 84,600 |
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。
