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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 25,600.0 | 25,680.0 | 25,490.0 | 25,610.0 | 6,402.5 | 84,300 |
| 2017/12/06 | 25,690.0 | 25,890.0 | 25,520.0 | 25,560.0 | 6,390.0 | 121,800 |
| 2017/12/05 | 25,300.0 | 25,500.0 | 25,200.0 | 25,480.0 | 6,370.0 | 34,800 |
| 2017/12/04 | 25,590.0 | 25,760.0 | 25,330.0 | 25,330.0 | 6,332.5 | 60,500 |
| 2017/12/01 | 25,350.0 | 25,670.0 | 25,250.0 | 25,640.0 | 6,410.0 | 107,400 |
| 2017/11/30 | 25,350.0 | 25,360.0 | 25,180.0 | 25,270.0 | 6,317.5 | 74,000 |
| 2017/11/29 | 24,960.0 | 25,420.0 | 24,850.0 | 25,360.0 | 6,340.0 | 76,500 |
| 2017/11/28 | 24,680.0 | 24,930.0 | 24,630.0 | 24,830.0 | 6,207.5 | 98,900 |
| 2017/11/27 | 25,000.0 | 25,000.0 | 24,540.0 | 24,600.0 | 6,150.0 | 253,100 |
| 2017/11/24 | 24,900.0 | 24,970.0 | 24,610.0 | 24,700.0 | 6,175.0 | 149,500 |
| 2017/11/22 | 25,040.0 | 25,100.0 | 23,960.0 | 24,060.0 | 6,015.0 | 204,000 |
| 2017/11/21 | 25,070.0 | 25,080.0 | 24,820.0 | 24,950.0 | 6,237.5 | 122,400 |
| 2017/11/20 | 24,750.0 | 25,090.0 | 24,350.0 | 25,020.0 | 6,255.0 | 103,000 |
| 2017/11/17 | 24,430.0 | 24,780.0 | 24,290.0 | 24,750.0 | 6,187.5 | 120,700 |
| 2017/11/16 | 23,620.0 | 24,410.0 | 23,510.0 | 24,280.0 | 6,070.0 | 137,700 |
| 2017/11/15 | 23,590.0 | 23,750.0 | 23,470.0 | 23,680.0 | 5,920.0 | 130,000 |
| 2017/11/14 | 23,760.0 | 23,840.0 | 23,510.0 | 23,580.0 | 5,895.0 | 67,600 |
| 2017/11/13 | 23,790.0 | 23,800.0 | 23,550.0 | 23,730.0 | 5,932.5 | 47,800 |
| 2017/11/10 | 23,370.0 | 23,760.0 | 23,370.0 | 23,740.0 | 5,935.0 | 56,000 |
| 2017/11/09 | 23,540.0 | 23,720.0 | 23,410.0 | 23,620.0 | 5,905.0 | 73,300 |
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。
