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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 24,080.0 | 24,350.0 | 23,980.0 | 24,270.0 | 6,067.5 | 73,500 |
| 2018/08/01 | 24,580.0 | 24,580.0 | 24,300.0 | 24,490.0 | 6,122.5 | 46,500 |
| 2018/07/31 | 24,830.0 | 24,830.0 | 24,290.0 | 24,590.0 | 6,147.5 | 65,800 |
| 2018/07/30 | 25,050.0 | 25,200.0 | 24,690.0 | 24,840.0 | 6,210.0 | 51,100 |
| 2018/07/27 | 25,500.0 | 25,500.0 | 25,030.0 | 25,190.0 | 6,297.5 | 48,500 |
| 2018/07/26 | 25,030.0 | 25,090.0 | 24,880.0 | 25,030.0 | 6,257.5 | 61,500 |
| 2018/07/25 | 25,150.0 | 25,230.0 | 24,710.0 | 25,050.0 | 6,262.5 | 94,400 |
| 2018/07/24 | 25,430.0 | 25,750.0 | 25,180.0 | 25,340.0 | 6,335.0 | 84,400 |
| 2018/07/23 | 25,190.0 | 25,880.0 | 25,110.0 | 25,380.0 | 6,345.0 | 153,000 |
| 2018/07/20 | 24,810.0 | 25,520.0 | 24,750.0 | 25,460.0 | 6,365.0 | 124,100 |
| 2018/07/19 | 25,350.0 | 25,460.0 | 24,650.0 | 24,720.0 | 6,180.0 | 115,000 |
| 2018/07/18 | 26,240.0 | 26,240.0 | 25,270.0 | 25,340.0 | 6,335.0 | 213,900 |
| 2018/07/17 | 25,800.0 | 26,360.0 | 25,520.0 | 25,740.0 | 6,435.0 | 189,000 |
| 2018/07/13 | 24,760.0 | 25,700.0 | 24,060.0 | 25,620.0 | 6,405.0 | 409,100 |
| 2018/07/12 | 21,510.0 | 21,910.0 | 21,470.0 | 21,760.0 | 5,440.0 | 123,500 |
| 2018/07/11 | 21,530.0 | 21,910.0 | 21,470.0 | 21,620.0 | 5,405.0 | 88,800 |
| 2018/07/10 | 22,050.0 | 22,130.0 | 21,580.0 | 21,600.0 | 5,400.0 | 60,800 |
| 2018/07/09 | 21,900.0 | 21,980.0 | 21,630.0 | 21,920.0 | 5,480.0 | 73,900 |
| 2018/07/06 | 21,790.0 | 22,180.0 | 21,790.0 | 21,950.0 | 5,487.5 | 76,500 |
| 2018/07/05 | 21,610.0 | 21,750.0 | 21,400.0 | 21,530.0 | 5,382.5 | 46,100 |
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。
