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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 19,090.0 | 19,330.0 | 18,990.0 | 19,300.0 | 4,825.0 | 128,600 |
| 2019/07/01 | 18,650.0 | 19,000.0 | 18,580.0 | 18,970.0 | 4,742.5 | 117,300 |
| 2019/06/28 | 18,280.0 | 18,430.0 | 18,180.0 | 18,290.0 | 4,572.5 | 89,200 |
| 2019/06/27 | 18,030.0 | 18,170.0 | 17,860.0 | 18,170.0 | 4,542.5 | 67,400 |
| 2019/06/26 | 17,930.0 | 18,030.0 | 17,870.0 | 17,960.0 | 4,490.0 | 47,000 |
| 2019/06/25 | 17,880.0 | 18,100.0 | 17,800.0 | 17,860.0 | 4,465.0 | 53,600 |
| 2019/06/24 | 17,830.0 | 18,000.0 | 17,660.0 | 17,990.0 | 4,497.5 | 40,600 |
| 2019/06/21 | 18,260.0 | 18,260.0 | 17,700.0 | 17,830.0 | 4,457.5 | 116,500 |
| 2019/06/20 | 18,340.0 | 18,410.0 | 18,250.0 | 18,330.0 | 4,582.5 | 85,300 |
| 2019/06/19 | 18,260.0 | 18,370.0 | 18,160.0 | 18,330.0 | 4,582.5 | 82,500 |
| 2019/06/18 | 18,000.0 | 18,410.0 | 18,000.0 | 18,090.0 | 4,522.5 | 90,700 |
| 2019/06/17 | 17,880.0 | 18,070.0 | 17,750.0 | 18,000.0 | 4,500.0 | 63,600 |
| 2019/06/14 | 17,960.0 | 18,110.0 | 17,810.0 | 18,060.0 | 4,515.0 | 66,100 |
| 2019/06/13 | 18,040.0 | 18,050.0 | 17,870.0 | 17,950.0 | 4,487.5 | 76,000 |
| 2019/06/12 | 17,990.0 | 18,250.0 | 17,990.0 | 18,150.0 | 4,537.5 | 63,600 |
| 2019/06/11 | 17,910.0 | 18,200.0 | 17,790.0 | 18,090.0 | 4,522.5 | 81,400 |
| 2019/06/10 | 17,940.0 | 18,010.0 | 17,810.0 | 17,910.0 | 4,477.5 | 93,100 |
| 2019/06/07 | 17,920.0 | 17,940.0 | 17,690.0 | 17,750.0 | 4,437.5 | 96,600 |
| 2019/06/06 | 17,590.0 | 17,900.0 | 17,590.0 | 17,850.0 | 4,462.5 | 54,100 |
| 2019/06/05 | 17,320.0 | 17,700.0 | 17,190.0 | 17,650.0 | 4,412.5 | 80,600 |
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。
