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) |
|---|---|---|---|---|---|---|
| 2016/05/25 | 19,170.0 | 19,280.0 | 19,030.0 | 19,080.0 | 4,770.0 | 58,200 |
| 2016/05/24 | 19,180.0 | 19,340.0 | 19,070.0 | 19,130.0 | 4,782.5 | 44,900 |
| 2016/05/23 | 19,240.0 | 19,500.0 | 19,240.0 | 19,290.0 | 4,822.5 | 56,700 |
| 2016/05/20 | 19,120.0 | 19,500.0 | 19,120.0 | 19,500.0 | 4,875.0 | 28,400 |
| 2016/05/19 | 19,200.0 | 19,200.0 | 19,020.0 | 19,130.0 | 4,782.5 | 35,200 |
| 2016/05/18 | 18,900.0 | 19,190.0 | 18,900.0 | 19,130.0 | 4,782.5 | 48,600 |
| 2016/05/17 | 19,000.0 | 19,190.0 | 18,810.0 | 19,090.0 | 4,772.5 | 55,700 |
| 2016/05/16 | 19,230.0 | 19,390.0 | 18,950.0 | 19,000.0 | 4,750.0 | 32,100 |
| 2016/05/13 | 18,900.0 | 19,320.0 | 18,870.0 | 19,120.0 | 4,780.0 | 47,800 |
| 2016/05/12 | 18,930.0 | 19,090.0 | 18,760.0 | 18,900.0 | 4,725.0 | 51,500 |
| 2016/05/11 | 19,350.0 | 19,350.0 | 18,900.0 | 18,930.0 | 4,732.5 | 27,800 |
| 2016/05/10 | 18,840.0 | 19,360.0 | 18,790.0 | 19,070.0 | 4,767.5 | 93,600 |
| 2016/05/09 | 18,290.0 | 18,960.0 | 18,290.0 | 18,840.0 | 4,710.0 | 65,600 |
| 2016/05/06 | 18,030.0 | 18,300.0 | 17,920.0 | 18,130.0 | 4,532.5 | 92,100 |
| 2016/05/02 | 18,360.0 | 18,490.0 | 18,070.0 | 18,160.0 | 4,540.0 | 63,900 |
| 2016/04/28 | 18,800.0 | 18,880.0 | 18,410.0 | 18,500.0 | 4,625.0 | 59,900 |
| 2016/04/27 | 18,800.0 | 19,100.0 | 18,730.0 | 18,800.0 | 4,700.0 | 52,800 |
| 2016/04/26 | 18,970.0 | 19,110.0 | 18,710.0 | 18,940.0 | 4,735.0 | 58,300 |
| 2016/04/25 | 19,840.0 | 19,840.0 | 18,910.0 | 18,970.0 | 4,742.5 | 139,500 |
| 2016/04/22 | 19,790.0 | 19,880.0 | 19,530.0 | 19,880.0 | 4,970.0 | 47,200 |
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。
