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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 20,960.0 | 21,120.0 | 20,810.0 | 21,040.0 | 5,260.0 | 96,200 |
| 2018/04/05 | 21,560.0 | 21,650.0 | 20,830.0 | 20,890.0 | 5,222.5 | 138,100 |
| 2018/04/04 | 21,180.0 | 21,330.0 | 20,580.0 | 21,300.0 | 5,325.0 | 126,400 |
| 2018/04/03 | 20,960.0 | 21,050.0 | 20,810.0 | 21,030.0 | 5,257.5 | 147,800 |
| 2018/04/02 | 21,510.0 | 21,610.0 | 21,150.0 | 21,200.0 | 5,300.0 | 72,300 |
| 2018/03/30 | 21,650.0 | 21,700.0 | 21,450.0 | 21,590.0 | 5,397.5 | 46,300 |
| 2018/03/29 | 21,530.0 | 21,630.0 | 21,410.0 | 21,540.0 | 5,385.0 | 83,200 |
| 2018/03/28 | 21,200.0 | 21,350.0 | 21,000.0 | 21,210.0 | 5,302.5 | 74,600 |
| 2018/03/27 | 21,000.0 | 21,160.0 | 20,900.0 | 21,060.0 | 5,265.0 | 106,800 |
| 2018/03/26 | 20,980.0 | 21,120.0 | 20,680.0 | 20,890.0 | 5,222.5 | 86,900 |
| 2018/03/23 | 21,120.0 | 21,330.0 | 20,870.0 | 21,030.0 | 5,257.5 | 145,800 |
| 2018/03/22 | 21,400.0 | 21,790.0 | 21,320.0 | 21,530.0 | 5,382.5 | 103,000 |
| 2018/03/20 | 21,590.0 | 21,710.0 | 21,390.0 | 21,430.0 | 5,357.5 | 70,200 |
| 2018/03/19 | 21,780.0 | 21,980.0 | 21,740.0 | 21,940.0 | 5,485.0 | 78,200 |
| 2018/03/16 | 21,900.0 | 22,080.0 | 21,650.0 | 21,950.0 | 5,487.5 | 124,100 |
| 2018/03/15 | 21,100.0 | 22,140.0 | 21,100.0 | 21,980.0 | 5,495.0 | 264,200 |
| 2018/03/14 | 20,760.0 | 20,910.0 | 20,500.0 | 20,820.0 | 5,205.0 | 128,600 |
| 2018/03/13 | 20,620.0 | 20,940.0 | 20,520.0 | 20,920.0 | 5,230.0 | 83,500 |
| 2018/03/12 | 21,030.0 | 21,110.0 | 20,430.0 | 20,620.0 | 5,155.0 | 66,600 |
| 2018/03/09 | 20,930.0 | 21,190.0 | 20,510.0 | 20,720.0 | 5,180.0 | 157,200 |
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。
