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) |
|---|---|---|---|---|---|---|
| 2016/08/19 | 20,090.0 | 20,090.0 | 19,600.0 | 19,730.0 | 4,932.5 | 61,200 |
| 2016/08/18 | 19,920.0 | 20,070.0 | 19,790.0 | 19,840.0 | 4,960.0 | 80,200 |
| 2016/08/17 | 20,700.0 | 20,860.0 | 20,060.0 | 20,270.0 | 5,067.5 | 65,600 |
| 2016/08/16 | 20,800.0 | 21,070.0 | 20,590.0 | 20,890.0 | 5,222.5 | 54,000 |
| 2016/08/15 | 20,990.0 | 21,100.0 | 20,860.0 | 21,070.0 | 5,267.5 | 47,800 |
| 2016/08/12 | 20,660.0 | 21,050.0 | 20,480.0 | 20,990.0 | 5,247.5 | 81,500 |
| 2016/08/10 | 20,360.0 | 20,720.0 | 20,330.0 | 20,700.0 | 5,175.0 | 139,900 |
| 2016/08/09 | 18,970.0 | 20,080.0 | 18,850.0 | 20,030.0 | 5,007.5 | 148,500 |
| 2016/08/08 | 19,250.0 | 19,340.0 | 18,530.0 | 19,040.0 | 4,760.0 | 165,700 |
| 2016/08/05 | 19,980.0 | 20,050.0 | 18,760.0 | 19,040.0 | 4,760.0 | 185,700 |
| 2016/08/04 | 21,240.0 | 21,300.0 | 20,270.0 | 20,450.0 | 5,112.5 | 61,500 |
| 2016/08/03 | 21,190.0 | 21,420.0 | 21,110.0 | 21,110.0 | 5,277.5 | 58,000 |
| 2016/08/02 | 21,110.0 | 21,700.0 | 21,030.0 | 21,390.0 | 5,347.5 | 55,400 |
| 2016/08/01 | 21,480.0 | 21,500.0 | 21,240.0 | 21,400.0 | 5,350.0 | 44,800 |
| 2016/07/29 | 21,000.0 | 21,620.0 | 20,900.0 | 21,500.0 | 5,375.0 | 89,500 |
| 2016/07/28 | 20,810.0 | 20,870.0 | 20,520.0 | 20,860.0 | 5,215.0 | 47,300 |
| 2016/07/27 | 20,750.0 | 20,990.0 | 20,450.0 | 20,770.0 | 5,192.5 | 78,800 |
| 2016/07/26 | 20,420.0 | 20,760.0 | 20,270.0 | 20,510.0 | 5,127.5 | 74,600 |
| 2016/07/25 | 21,120.0 | 21,300.0 | 20,550.0 | 20,610.0 | 5,152.5 | 71,200 |
| 2016/07/22 | 21,100.0 | 21,390.0 | 20,880.0 | 21,120.0 | 5,280.0 | 48,800 |
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。
