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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 20,230.0 | 20,860.0 | 20,080.0 | 20,600.0 | 5,150.0 | 207,900 |
| 2018/03/07 | 20,030.0 | 20,400.0 | 20,030.0 | 20,150.0 | 5,037.5 | 117,700 |
| 2018/03/06 | 19,980.0 | 20,640.0 | 19,650.0 | 20,230.0 | 5,057.5 | 177,100 |
| 2018/03/05 | 19,460.0 | 19,760.0 | 19,460.0 | 19,650.0 | 4,912.5 | 84,000 |
| 2018/03/02 | 19,910.0 | 19,930.0 | 19,260.0 | 19,390.0 | 4,847.5 | 171,900 |
| 2018/03/01 | 20,300.0 | 20,380.0 | 19,960.0 | 20,280.0 | 5,070.0 | 104,800 |
| 2018/02/28 | 19,990.0 | 20,530.0 | 19,950.0 | 20,280.0 | 5,070.0 | 130,600 |
| 2018/02/27 | 20,030.0 | 20,270.0 | 19,910.0 | 20,190.0 | 5,047.5 | 103,400 |
| 2018/02/26 | 19,620.0 | 20,000.0 | 19,460.0 | 19,970.0 | 4,992.5 | 95,300 |
| 2018/02/23 | 19,690.0 | 19,690.0 | 19,430.0 | 19,530.0 | 4,882.5 | 64,200 |
| 2018/02/22 | 19,830.0 | 19,830.0 | 19,610.0 | 19,680.0 | 4,920.0 | 84,700 |
| 2018/02/21 | 19,950.0 | 20,010.0 | 19,710.0 | 19,820.0 | 4,955.0 | 52,100 |
| 2018/02/20 | 20,030.0 | 20,080.0 | 19,900.0 | 19,950.0 | 4,987.5 | 71,300 |
| 2018/02/19 | 19,950.0 | 20,220.0 | 19,870.0 | 19,940.0 | 4,985.0 | 110,500 |
| 2018/02/16 | 19,450.0 | 19,760.0 | 19,450.0 | 19,600.0 | 4,900.0 | 103,000 |
| 2018/02/15 | 19,240.0 | 19,750.0 | 19,230.0 | 19,420.0 | 4,855.0 | 136,300 |
| 2018/02/14 | 19,130.0 | 19,370.0 | 19,000.0 | 19,240.0 | 4,810.0 | 70,000 |
| 2018/02/13 | 19,000.0 | 19,510.0 | 18,920.0 | 19,280.0 | 4,820.0 | 107,900 |
| 2018/02/09 | 18,800.0 | 18,900.0 | 18,520.0 | 18,750.0 | 4,687.5 | 121,800 |
| 2018/02/08 | 19,010.0 | 19,360.0 | 18,970.0 | 19,090.0 | 4,772.5 | 146,600 |
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。
