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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 21,880.0 | 22,350.0 | 21,750.0 | 22,260.0 | 5,565.0 | 149,000 |
| 2018/11/27 | 21,880.0 | 22,250.0 | 21,720.0 | 21,850.0 | 5,462.5 | 303,700 |
| 2018/11/26 | 21,590.0 | 21,700.0 | 20,840.0 | 21,660.0 | 5,415.0 | 287,100 |
| 2018/11/22 | 21,570.0 | 21,640.0 | 21,390.0 | 21,510.0 | 5,377.5 | 110,200 |
| 2018/11/21 | 21,460.0 | 21,670.0 | 21,350.0 | 21,590.0 | 5,397.5 | 63,600 |
| 2018/11/20 | 21,610.0 | 21,890.0 | 21,450.0 | 21,610.0 | 5,402.5 | 86,400 |
| 2018/11/19 | 22,240.0 | 22,490.0 | 21,600.0 | 21,730.0 | 5,432.5 | 120,700 |
| 2018/11/16 | 22,660.0 | 22,710.0 | 22,040.0 | 22,100.0 | 5,525.0 | 85,500 |
| 2018/11/15 | 22,520.0 | 22,760.0 | 22,300.0 | 22,650.0 | 5,662.5 | 50,100 |
| 2018/11/14 | 22,890.0 | 22,980.0 | 22,660.0 | 22,680.0 | 5,670.0 | 49,500 |
| 2018/11/13 | 22,980.0 | 23,030.0 | 22,590.0 | 22,850.0 | 5,712.5 | 68,700 |
| 2018/11/12 | 23,020.0 | 23,290.0 | 22,970.0 | 23,180.0 | 5,795.0 | 50,700 |
| 2018/11/09 | 23,550.0 | 23,700.0 | 22,990.0 | 23,010.0 | 5,752.5 | 65,600 |
| 2018/11/08 | 23,350.0 | 23,550.0 | 23,210.0 | 23,520.0 | 5,880.0 | 45,000 |
| 2018/11/07 | 23,220.0 | 23,310.0 | 22,990.0 | 23,080.0 | 5,770.0 | 47,900 |
| 2018/11/06 | 23,020.0 | 23,240.0 | 22,960.0 | 23,100.0 | 5,775.0 | 39,800 |
| 2018/11/05 | 22,920.0 | 23,140.0 | 22,880.0 | 22,910.0 | 5,727.5 | 49,500 |
| 2018/11/02 | 22,730.0 | 23,010.0 | 22,630.0 | 23,010.0 | 5,752.5 | 63,300 |
| 2018/11/01 | 23,140.0 | 23,260.0 | 22,710.0 | 22,790.0 | 5,697.5 | 48,100 |
| 2018/10/31 | 22,840.0 | 23,120.0 | 22,540.0 | 23,070.0 | 5,767.5 | 86,500 |
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。
