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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 20,710.0 | 20,900.0 | 20,600.0 | 20,820.0 | 5,205.0 | 66,700 |
| 2019/01/30 | 20,510.0 | 20,870.0 | 20,460.0 | 20,610.0 | 5,152.5 | 197,700 |
| 2019/01/29 | 19,990.0 | 20,560.0 | 19,910.0 | 20,440.0 | 5,110.0 | 93,200 |
| 2019/01/28 | 20,020.0 | 20,180.0 | 19,900.0 | 19,990.0 | 4,997.5 | 64,200 |
| 2019/01/25 | 20,090.0 | 20,230.0 | 19,950.0 | 20,020.0 | 5,005.0 | 111,400 |
| 2019/01/24 | 19,650.0 | 19,870.0 | 19,490.0 | 19,740.0 | 4,935.0 | 58,900 |
| 2019/01/23 | 19,680.0 | 19,900.0 | 19,570.0 | 19,690.0 | 4,922.5 | 66,100 |
| 2019/01/22 | 20,270.0 | 20,290.0 | 19,790.0 | 19,890.0 | 4,972.5 | 109,200 |
| 2019/01/21 | 20,070.0 | 20,260.0 | 19,720.0 | 20,150.0 | 5,037.5 | 118,800 |
| 2019/01/18 | 19,270.0 | 20,110.0 | 19,130.0 | 20,110.0 | 5,027.5 | 226,700 |
| 2019/01/17 | 19,280.0 | 19,470.0 | 18,880.0 | 18,950.0 | 4,737.5 | 140,000 |
| 2019/01/16 | 19,010.0 | 19,310.0 | 18,760.0 | 19,280.0 | 4,820.0 | 204,400 |
| 2019/01/15 | 20,050.0 | 20,710.0 | 18,920.0 | 19,270.0 | 4,817.5 | 411,900 |
| 2019/01/11 | 18,390.0 | 18,740.0 | 18,090.0 | 18,660.0 | 4,665.0 | 193,300 |
| 2019/01/10 | 19,000.0 | 19,060.0 | 18,560.0 | 18,640.0 | 4,660.0 | 129,100 |
| 2019/01/09 | 19,290.0 | 19,660.0 | 19,200.0 | 19,220.0 | 4,805.0 | 115,200 |
| 2019/01/08 | 19,040.0 | 19,440.0 | 18,880.0 | 19,290.0 | 4,822.5 | 133,900 |
| 2019/01/07 | 18,530.0 | 19,050.0 | 18,430.0 | 18,950.0 | 4,737.5 | 145,700 |
| 2019/01/04 | 18,270.0 | 18,400.0 | 17,920.0 | 18,270.0 | 4,567.5 | 100,600 |
| 2018/12/28 | 18,770.0 | 18,770.0 | 18,270.0 | 18,350.0 | 4,587.5 | 58,000 |
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。
