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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 16,570.0 | 17,000.0 | 16,330.0 | 16,820.0 | 4,205.0 | 69,800 |
| 2016/02/23 | 16,660.0 | 16,730.0 | 16,110.0 | 16,510.0 | 4,127.5 | 65,200 |
| 2016/02/22 | 16,780.0 | 16,940.0 | 16,550.0 | 16,660.0 | 4,165.0 | 74,400 |
| 2016/02/19 | 16,960.0 | 16,960.0 | 16,540.0 | 16,780.0 | 4,195.0 | 40,400 |
| 2016/02/18 | 17,380.0 | 17,380.0 | 16,780.0 | 16,930.0 | 4,232.5 | 61,500 |
| 2016/02/17 | 16,960.0 | 17,430.0 | 16,890.0 | 17,030.0 | 4,257.5 | 101,900 |
| 2016/02/16 | 16,980.0 | 17,120.0 | 16,720.0 | 16,870.0 | 4,217.5 | 86,400 |
| 2016/02/15 | 17,000.0 | 17,020.0 | 16,470.0 | 16,830.0 | 4,207.5 | 99,600 |
| 2016/02/12 | 16,000.0 | 16,120.0 | 15,440.0 | 15,670.0 | 3,917.5 | 70,000 |
| 2016/02/10 | 16,900.0 | 16,950.0 | 15,950.0 | 16,130.0 | 4,032.5 | 64,100 |
| 2016/02/09 | 16,890.0 | 16,950.0 | 16,500.0 | 16,690.0 | 4,172.5 | 62,300 |
| 2016/02/08 | 16,880.0 | 17,370.0 | 16,600.0 | 17,240.0 | 4,310.0 | 69,300 |
| 2016/02/05 | 17,400.0 | 17,400.0 | 16,720.0 | 16,990.0 | 4,247.5 | 82,100 |
| 2016/02/04 | 18,100.0 | 18,110.0 | 17,320.0 | 17,420.0 | 4,355.0 | 48,700 |
| 2016/02/03 | 18,110.0 | 18,360.0 | 17,850.0 | 18,140.0 | 4,535.0 | 46,200 |
| 2016/02/02 | 18,000.0 | 18,670.0 | 17,820.0 | 18,280.0 | 4,570.0 | 61,300 |
| 2016/02/01 | 18,410.0 | 18,640.0 | 18,140.0 | 18,470.0 | 4,617.5 | 54,400 |
| 2016/01/29 | 17,740.0 | 18,120.0 | 17,480.0 | 18,090.0 | 4,522.5 | 57,700 |
| 2016/01/28 | 17,040.0 | 17,640.0 | 17,020.0 | 17,530.0 | 4,382.5 | 44,000 |
| 2016/01/27 | 17,270.0 | 17,530.0 | 17,150.0 | 17,340.0 | 4,335.0 | 37,000 |
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。
