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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 19,640.0 | 19,950.0 | 18,950.0 | 18,950.0 | 4,737.5 | 208,500 |
| 2018/02/06 | 18,720.0 | 19,290.0 | 18,680.0 | 19,240.0 | 4,810.0 | 176,500 |
| 2018/02/05 | 19,480.0 | 19,530.0 | 19,330.0 | 19,400.0 | 4,850.0 | 91,500 |
| 2018/02/02 | 19,670.0 | 19,840.0 | 19,630.0 | 19,710.0 | 4,927.5 | 74,200 |
| 2018/02/01 | 19,550.0 | 19,820.0 | 19,520.0 | 19,780.0 | 4,945.0 | 100,300 |
| 2018/01/31 | 19,530.0 | 19,790.0 | 19,460.0 | 19,480.0 | 4,870.0 | 128,300 |
| 2018/01/30 | 19,770.0 | 19,900.0 | 19,510.0 | 19,600.0 | 4,900.0 | 170,700 |
| 2018/01/29 | 19,970.0 | 20,010.0 | 19,830.0 | 19,940.0 | 4,985.0 | 100,800 |
| 2018/01/26 | 19,780.0 | 20,000.0 | 19,750.0 | 19,970.0 | 4,992.5 | 128,600 |
| 2018/01/25 | 19,680.0 | 19,850.0 | 19,610.0 | 19,770.0 | 4,942.5 | 104,800 |
| 2018/01/24 | 19,610.0 | 19,960.0 | 19,570.0 | 19,680.0 | 4,920.0 | 231,000 |
| 2018/01/23 | 19,650.0 | 19,730.0 | 19,330.0 | 19,440.0 | 4,860.0 | 223,900 |
| 2018/01/22 | 19,690.0 | 19,760.0 | 19,520.0 | 19,670.0 | 4,917.5 | 193,600 |
| 2018/01/19 | 19,400.0 | 19,940.0 | 19,350.0 | 19,870.0 | 4,967.5 | 228,400 |
| 2018/01/18 | 19,690.0 | 20,010.0 | 19,620.0 | 19,800.0 | 4,950.0 | 230,400 |
| 2018/01/17 | 19,650.0 | 19,990.0 | 19,430.0 | 19,590.0 | 4,897.5 | 225,900 |
| 2018/01/16 | 18,960.0 | 20,010.0 | 18,920.0 | 19,800.0 | 4,950.0 | 466,500 |
| 2018/01/15 | 19,340.0 | 19,370.0 | 18,540.0 | 18,860.0 | 4,715.0 | 396,500 |
| 2018/01/12 | 20,770.0 | 20,770.0 | 18,790.0 | 19,010.0 | 4,752.5 | 927,700 |
| 2018/01/11 | 23,090.0 | 23,140.0 | 22,800.0 | 23,070.0 | 5,767.5 | 124,500 |
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。
