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) |
|---|---|---|---|---|---|---|
| 2017/01/19 | 21,310.0 | 21,390.0 | 20,960.0 | 21,020.0 | 5,255.0 | 71,900 |
| 2017/01/18 | 21,320.0 | 21,500.0 | 21,030.0 | 21,300.0 | 5,325.0 | 85,000 |
| 2017/01/17 | 21,970.0 | 21,970.0 | 21,380.0 | 21,390.0 | 5,347.5 | 71,800 |
| 2017/01/16 | 22,220.0 | 22,360.0 | 21,830.0 | 21,950.0 | 5,487.5 | 151,900 |
| 2017/01/13 | 21,640.0 | 22,040.0 | 21,540.0 | 21,880.0 | 5,470.0 | 121,100 |
| 2017/01/12 | 22,710.0 | 22,800.0 | 21,360.0 | 21,940.0 | 5,485.0 | 238,500 |
| 2017/01/11 | 22,710.0 | 22,930.0 | 22,560.0 | 22,660.0 | 5,665.0 | 82,400 |
| 2017/01/10 | 22,710.0 | 22,930.0 | 22,280.0 | 22,510.0 | 5,627.5 | 103,100 |
| 2017/01/06 | 21,910.0 | 22,960.0 | 21,880.0 | 22,710.0 | 5,677.5 | 144,200 |
| 2017/01/05 | 21,970.0 | 21,970.0 | 21,710.0 | 21,770.0 | 5,442.5 | 50,200 |
| 2017/01/04 | 21,560.0 | 21,970.0 | 21,240.0 | 21,870.0 | 5,467.5 | 117,800 |
| 2016/12/30 | 21,550.0 | 21,620.0 | 21,320.0 | 21,550.0 | 5,387.5 | 37,100 |
| 2016/12/29 | 21,400.0 | 21,700.0 | 21,330.0 | 21,590.0 | 5,397.5 | 57,700 |
| 2016/12/28 | 21,530.0 | 21,540.0 | 21,300.0 | 21,500.0 | 5,375.0 | 51,300 |
| 2016/12/27 | 21,540.0 | 21,720.0 | 21,300.0 | 21,590.0 | 5,397.5 | 51,400 |
| 2016/12/26 | 21,330.0 | 21,620.0 | 21,300.0 | 21,540.0 | 5,385.0 | 27,800 |
| 2016/12/22 | 21,500.0 | 21,650.0 | 21,320.0 | 21,380.0 | 5,345.0 | 42,000 |
| 2016/12/21 | 21,540.0 | 21,770.0 | 21,330.0 | 21,390.0 | 5,347.5 | 52,800 |
| 2016/12/20 | 21,260.0 | 21,720.0 | 21,060.0 | 21,590.0 | 5,397.5 | 77,700 |
| 2016/12/19 | 20,920.0 | 21,290.0 | 20,860.0 | 21,220.0 | 5,305.0 | 52,200 |
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。
