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) |
|---|---|---|---|---|---|---|
| 2016/07/21 | 21,720.0 | 21,720.0 | 21,030.0 | 21,400.0 | 5,350.0 | 77,800 |
| 2016/07/20 | 21,560.0 | 21,720.0 | 21,460.0 | 21,700.0 | 5,425.0 | 68,100 |
| 2016/07/19 | 21,150.0 | 21,640.0 | 21,110.0 | 21,610.0 | 5,402.5 | 68,600 |
| 2016/07/15 | 21,690.0 | 21,740.0 | 21,020.0 | 21,150.0 | 5,287.5 | 103,500 |
| 2016/07/14 | 20,980.0 | 21,950.0 | 20,980.0 | 21,770.0 | 5,442.5 | 194,500 |
| 2016/07/13 | 21,070.0 | 21,240.0 | 20,470.0 | 20,640.0 | 5,160.0 | 112,800 |
| 2016/07/12 | 20,410.0 | 21,090.0 | 19,700.0 | 20,700.0 | 5,175.0 | 158,600 |
| 2016/07/11 | 20,020.0 | 20,650.0 | 19,750.0 | 20,410.0 | 5,102.5 | 89,100 |
| 2016/07/08 | 20,080.0 | 20,080.0 | 19,690.0 | 19,690.0 | 4,922.5 | 52,700 |
| 2016/07/07 | 20,260.0 | 20,350.0 | 19,690.0 | 19,940.0 | 4,985.0 | 53,600 |
| 2016/07/06 | 20,120.0 | 20,340.0 | 19,670.0 | 20,300.0 | 5,075.0 | 69,500 |
| 2016/07/05 | 20,670.0 | 20,690.0 | 20,210.0 | 20,460.0 | 5,115.0 | 76,100 |
| 2016/07/04 | 21,210.0 | 21,380.0 | 20,540.0 | 20,670.0 | 5,167.5 | 108,600 |
| 2016/07/01 | 21,140.0 | 21,480.0 | 20,920.0 | 21,160.0 | 5,290.0 | 61,400 |
| 2016/06/30 | 20,580.0 | 20,770.0 | 20,390.0 | 20,640.0 | 5,160.0 | 50,800 |
| 2016/06/29 | 21,010.0 | 21,010.0 | 20,340.0 | 20,440.0 | 5,110.0 | 66,300 |
| 2016/06/28 | 20,240.0 | 21,250.0 | 20,220.0 | 21,010.0 | 5,252.5 | 117,100 |
| 2016/06/27 | 19,700.0 | 20,100.0 | 19,420.0 | 20,080.0 | 5,020.0 | 123,000 |
| 2016/06/24 | 20,270.0 | 20,480.0 | 19,400.0 | 19,550.0 | 4,887.5 | 83,400 |
| 2016/06/23 | 20,580.0 | 20,580.0 | 20,320.0 | 20,570.0 | 5,142.5 | 25,300 |
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。
