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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 23,410.0 | 23,410.0 | 23,140.0 | 23,140.0 | 5,785.0 | 83,400 |
| 2018/01/09 | 23,670.0 | 23,690.0 | 23,130.0 | 23,310.0 | 5,827.5 | 113,100 |
| 2018/01/05 | 23,540.0 | 23,640.0 | 23,430.0 | 23,610.0 | 5,902.5 | 64,200 |
| 2018/01/04 | 23,530.0 | 23,580.0 | 23,430.0 | 23,540.0 | 5,885.0 | 68,400 |
| 2017/12/29 | 23,500.0 | 23,600.0 | 23,340.0 | 23,530.0 | 5,882.5 | 44,300 |
| 2017/12/28 | 23,650.0 | 23,710.0 | 23,460.0 | 23,500.0 | 5,875.0 | 37,500 |
| 2017/12/27 | 23,650.0 | 23,760.0 | 23,580.0 | 23,650.0 | 5,912.5 | 31,300 |
| 2017/12/26 | 23,760.0 | 23,860.0 | 23,630.0 | 23,630.0 | 5,907.5 | 45,400 |
| 2017/12/25 | 23,900.0 | 24,070.0 | 23,790.0 | 23,800.0 | 5,950.0 | 26,800 |
| 2017/12/22 | 24,000.0 | 24,090.0 | 23,930.0 | 23,950.0 | 5,987.5 | 88,100 |
| 2017/12/21 | 23,780.0 | 24,140.0 | 23,500.0 | 24,110.0 | 6,027.5 | 109,500 |
| 2017/12/20 | 23,830.0 | 24,030.0 | 23,650.0 | 23,830.0 | 5,957.5 | 61,400 |
| 2017/12/19 | 24,020.0 | 24,020.0 | 23,760.0 | 23,880.0 | 5,970.0 | 71,700 |
| 2017/12/18 | 24,100.0 | 24,100.0 | 23,750.0 | 23,910.0 | 5,977.5 | 107,600 |
| 2017/12/15 | 24,330.0 | 24,370.0 | 24,030.0 | 24,240.0 | 6,060.0 | 89,700 |
| 2017/12/14 | 24,910.0 | 24,920.0 | 24,360.0 | 24,370.0 | 6,092.5 | 72,100 |
| 2017/12/13 | 25,000.0 | 25,020.0 | 24,770.0 | 24,840.0 | 6,210.0 | 48,900 |
| 2017/12/12 | 25,070.0 | 25,090.0 | 24,770.0 | 24,900.0 | 6,225.0 | 64,100 |
| 2017/12/11 | 25,470.0 | 25,470.0 | 24,750.0 | 24,990.0 | 6,247.5 | 95,800 |
| 2017/12/08 | 25,110.0 | 25,500.0 | 25,110.0 | 25,360.0 | 6,340.0 | 150,800 |
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。
