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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 23,210.0 | 23,260.0 | 22,890.0 | 23,030.0 | 5,757.5 | 82,700 |
| 2018/08/29 | 23,600.0 | 23,700.0 | 23,040.0 | 23,040.0 | 5,760.0 | 93,300 |
| 2018/08/28 | 24,070.0 | 24,100.0 | 23,770.0 | 23,770.0 | 5,942.5 | 48,000 |
| 2018/08/27 | 24,090.0 | 24,300.0 | 24,060.0 | 24,060.0 | 6,015.0 | 48,300 |
| 2018/08/24 | 24,280.0 | 24,320.0 | 23,920.0 | 24,080.0 | 6,020.0 | 48,600 |
| 2018/08/23 | 24,360.0 | 24,720.0 | 24,010.0 | 24,010.0 | 6,002.5 | 118,700 |
| 2018/08/22 | 24,070.0 | 24,580.0 | 23,960.0 | 24,360.0 | 6,090.0 | 70,900 |
| 2018/08/21 | 24,050.0 | 24,190.0 | 24,000.0 | 24,000.0 | 6,000.0 | 55,700 |
| 2018/08/20 | 24,050.0 | 24,200.0 | 24,050.0 | 24,050.0 | 6,012.5 | 67,700 |
| 2018/08/17 | 23,940.0 | 24,040.0 | 23,860.0 | 23,980.0 | 5,995.0 | 104,200 |
| 2018/08/16 | 23,590.0 | 24,090.0 | 23,240.0 | 24,070.0 | 6,017.5 | 113,400 |
| 2018/08/15 | 23,730.0 | 23,840.0 | 23,490.0 | 23,600.0 | 5,900.0 | 53,000 |
| 2018/08/14 | 23,320.0 | 23,730.0 | 23,150.0 | 23,720.0 | 5,930.0 | 53,900 |
| 2018/08/13 | 23,450.0 | 23,490.0 | 22,820.0 | 23,120.0 | 5,780.0 | 86,900 |
| 2018/08/10 | 24,190.0 | 24,450.0 | 23,600.0 | 23,650.0 | 5,912.5 | 75,300 |
| 2018/08/09 | 24,050.0 | 24,330.0 | 23,840.0 | 24,280.0 | 6,070.0 | 62,800 |
| 2018/08/08 | 23,930.0 | 24,310.0 | 23,930.0 | 24,140.0 | 6,035.0 | 64,000 |
| 2018/08/07 | 24,290.0 | 24,400.0 | 24,130.0 | 24,190.0 | 6,047.5 | 37,200 |
| 2018/08/06 | 24,230.0 | 24,670.0 | 24,150.0 | 24,380.0 | 6,095.0 | 43,700 |
| 2018/08/03 | 24,270.0 | 24,380.0 | 24,110.0 | 24,210.0 | 6,052.5 | 59,800 |
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。
