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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 21,160.0 | 21,200.0 | 21,030.0 | 21,180.0 | 5,295.0 | 54,400 |
| 2017/02/15 | 21,130.0 | 21,240.0 | 20,990.0 | 21,020.0 | 5,255.0 | 39,100 |
| 2017/02/14 | 21,540.0 | 21,550.0 | 21,150.0 | 21,210.0 | 5,302.5 | 46,100 |
| 2017/02/13 | 21,440.0 | 21,580.0 | 21,270.0 | 21,540.0 | 5,385.0 | 48,300 |
| 2017/02/10 | 21,000.0 | 21,310.0 | 20,970.0 | 21,280.0 | 5,320.0 | 44,400 |
| 2017/02/09 | 20,900.0 | 21,000.0 | 20,840.0 | 20,960.0 | 5,240.0 | 40,400 |
| 2017/02/08 | 20,770.0 | 21,060.0 | 20,770.0 | 21,030.0 | 5,257.5 | 35,000 |
| 2017/02/07 | 20,900.0 | 21,010.0 | 20,650.0 | 20,920.0 | 5,230.0 | 60,600 |
| 2017/02/06 | 21,570.0 | 21,570.0 | 21,170.0 | 21,220.0 | 5,305.0 | 58,700 |
| 2017/02/03 | 20,850.0 | 21,440.0 | 20,760.0 | 21,210.0 | 5,302.5 | 122,000 |
| 2017/02/02 | 20,990.0 | 21,040.0 | 20,740.0 | 20,800.0 | 5,200.0 | 63,100 |
| 2017/02/01 | 20,980.0 | 21,100.0 | 20,710.0 | 21,080.0 | 5,270.0 | 62,600 |
| 2017/01/31 | 20,550.0 | 20,960.0 | 20,530.0 | 20,830.0 | 5,207.5 | 59,100 |
| 2017/01/30 | 20,820.0 | 20,870.0 | 20,600.0 | 20,820.0 | 5,205.0 | 39,600 |
| 2017/01/27 | 20,960.0 | 20,960.0 | 20,750.0 | 20,870.0 | 5,217.5 | 51,600 |
| 2017/01/26 | 20,770.0 | 20,950.0 | 20,560.0 | 20,930.0 | 5,232.5 | 63,200 |
| 2017/01/25 | 20,840.0 | 20,870.0 | 20,480.0 | 20,780.0 | 5,195.0 | 76,000 |
| 2017/01/24 | 20,680.0 | 20,910.0 | 20,620.0 | 20,790.0 | 5,197.5 | 28,900 |
| 2017/01/23 | 20,890.0 | 20,890.0 | 20,650.0 | 20,680.0 | 5,170.0 | 38,900 |
| 2017/01/20 | 21,020.0 | 21,040.0 | 20,760.0 | 21,000.0 | 5,250.0 | 60,000 |
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。
