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) |
|---|---|---|---|---|---|---|
| 2016/04/21 | 20,200.0 | 20,200.0 | 19,790.0 | 19,840.0 | 4,960.0 | 63,600 |
| 2016/04/20 | 19,690.0 | 20,150.0 | 19,690.0 | 20,030.0 | 5,007.5 | 60,100 |
| 2016/04/19 | 19,890.0 | 20,010.0 | 19,500.0 | 19,700.0 | 4,925.0 | 149,000 |
| 2016/04/18 | 18,750.0 | 19,680.0 | 18,690.0 | 19,620.0 | 4,905.0 | 152,600 |
| 2016/04/15 | 19,000.0 | 19,290.0 | 18,960.0 | 19,140.0 | 4,785.0 | 71,400 |
| 2016/04/14 | 18,730.0 | 19,170.0 | 18,530.0 | 19,150.0 | 4,787.5 | 63,900 |
| 2016/04/13 | 17,970.0 | 18,670.0 | 17,940.0 | 18,390.0 | 4,597.5 | 150,900 |
| 2016/04/12 | 18,450.0 | 18,530.0 | 17,880.0 | 18,000.0 | 4,500.0 | 214,000 |
| 2016/04/11 | 18,260.0 | 18,350.0 | 17,900.0 | 18,190.0 | 4,547.5 | 139,500 |
| 2016/04/08 | 18,170.0 | 18,380.0 | 17,830.0 | 18,120.0 | 4,530.0 | 121,400 |
| 2016/04/07 | 17,780.0 | 17,900.0 | 17,550.0 | 17,770.0 | 4,442.5 | 111,700 |
| 2016/04/06 | 18,720.0 | 18,720.0 | 17,970.0 | 18,020.0 | 4,505.0 | 107,200 |
| 2016/04/05 | 18,000.0 | 18,690.0 | 18,000.0 | 18,620.0 | 4,655.0 | 69,900 |
| 2016/04/04 | 17,950.0 | 18,640.0 | 17,890.0 | 18,300.0 | 4,575.0 | 75,400 |
| 2016/04/01 | 18,700.0 | 18,700.0 | 17,920.0 | 18,010.0 | 4,502.5 | 82,600 |
| 2016/03/31 | 19,400.0 | 19,450.0 | 18,710.0 | 18,710.0 | 4,677.5 | 72,500 |
| 2016/03/30 | 19,580.0 | 19,720.0 | 19,490.0 | 19,540.0 | 4,885.0 | 51,700 |
| 2016/03/29 | 19,200.0 | 19,770.0 | 19,090.0 | 19,720.0 | 4,930.0 | 57,000 |
| 2016/03/28 | 18,990.0 | 19,190.0 | 18,900.0 | 19,190.0 | 4,797.5 | 49,600 |
| 2016/03/25 | 18,980.0 | 19,170.0 | 18,820.0 | 18,870.0 | 4,717.5 | 44,000 |
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。
