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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 21,550.0 | 21,640.0 | 21,360.0 | 21,640.0 | 5,410.0 | 44,100 |
| 2017/03/15 | 21,700.0 | 21,740.0 | 21,550.0 | 21,560.0 | 5,390.0 | 28,600 |
| 2017/03/14 | 21,310.0 | 21,680.0 | 21,310.0 | 21,570.0 | 5,392.5 | 56,000 |
| 2017/03/13 | 21,380.0 | 21,550.0 | 21,250.0 | 21,300.0 | 5,325.0 | 52,600 |
| 2017/03/10 | 21,230.0 | 21,480.0 | 21,230.0 | 21,380.0 | 5,345.0 | 61,100 |
| 2017/03/09 | 21,420.0 | 21,520.0 | 21,350.0 | 21,360.0 | 5,340.0 | 29,800 |
| 2017/03/08 | 21,550.0 | 21,550.0 | 21,200.0 | 21,440.0 | 5,360.0 | 54,700 |
| 2017/03/07 | 21,420.0 | 21,600.0 | 21,400.0 | 21,560.0 | 5,390.0 | 29,500 |
| 2017/03/06 | 21,440.0 | 21,620.0 | 21,420.0 | 21,530.0 | 5,382.5 | 25,700 |
| 2017/03/03 | 21,820.0 | 21,940.0 | 21,490.0 | 21,580.0 | 5,395.0 | 28,400 |
| 2017/03/02 | 22,000.0 | 22,010.0 | 21,650.0 | 21,790.0 | 5,447.5 | 41,200 |
| 2017/03/01 | 21,550.0 | 21,820.0 | 21,450.0 | 21,820.0 | 5,455.0 | 41,100 |
| 2017/02/28 | 21,360.0 | 21,630.0 | 21,330.0 | 21,420.0 | 5,355.0 | 93,000 |
| 2017/02/27 | 20,980.0 | 21,400.0 | 20,810.0 | 21,340.0 | 5,335.0 | 59,800 |
| 2017/02/24 | 21,000.0 | 21,210.0 | 21,000.0 | 21,060.0 | 5,265.0 | 14,700 |
| 2017/02/23 | 21,160.0 | 21,220.0 | 21,000.0 | 21,170.0 | 5,292.5 | 33,100 |
| 2017/02/22 | 21,400.0 | 21,400.0 | 21,040.0 | 21,150.0 | 5,287.5 | 62,600 |
| 2017/02/21 | 21,350.0 | 21,590.0 | 21,320.0 | 21,460.0 | 5,365.0 | 59,800 |
| 2017/02/20 | 21,030.0 | 21,260.0 | 21,030.0 | 21,190.0 | 5,297.5 | 25,700 |
| 2017/02/17 | 21,210.0 | 21,320.0 | 20,950.0 | 21,270.0 | 5,317.5 | 26,000 |
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。
