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) |
|---|---|---|---|---|---|---|
| 2023/01/13 | 13,410.0 | 13,710.0 | 13,400.0 | 13,690.0 | 6,845.0 | 329,300 |
| 2023/01/12 | 13,380.0 | 13,520.0 | 13,240.0 | 13,520.0 | 6,760.0 | 230,800 |
| 2023/01/11 | 13,510.0 | 13,590.0 | 13,370.0 | 13,410.0 | 6,705.0 | 176,900 |
| 2023/01/10 | 13,440.0 | 13,530.0 | 13,200.0 | 13,380.0 | 6,690.0 | 194,400 |
| 2023/01/06 | 13,260.0 | 13,360.0 | 13,190.0 | 13,330.0 | 6,665.0 | 124,900 |
| 2023/01/05 | 13,170.0 | 13,380.0 | 13,020.0 | 13,340.0 | 6,670.0 | 147,000 |
| 2023/01/04 | 13,180.0 | 13,380.0 | 13,090.0 | 13,260.0 | 6,630.0 | 163,100 |
| 2022/12/30 | 13,310.0 | 13,400.0 | 13,180.0 | 13,340.0 | 6,670.0 | 172,200 |
| 2022/12/29 | 13,990.0 | 14,000.0 | 13,170.0 | 13,180.0 | 6,590.0 | 305,600 |
| 2022/12/28 | 14,130.0 | 14,130.0 | 13,800.0 | 14,040.0 | 7,020.0 | 165,400 |
| 2022/12/27 | 14,060.0 | 14,400.0 | 14,040.0 | 14,190.0 | 7,095.0 | 183,600 |
| 2022/12/26 | 14,190.0 | 14,190.0 | 13,980.0 | 13,990.0 | 6,995.0 | 89,100 |
| 2022/12/23 | 14,110.0 | 14,210.0 | 14,050.0 | 14,150.0 | 7,075.0 | 102,300 |
| 2022/12/22 | 13,990.0 | 14,120.0 | 13,870.0 | 14,120.0 | 7,060.0 | 115,600 |
| 2022/12/21 | 13,730.0 | 14,000.0 | 13,680.0 | 14,000.0 | 7,000.0 | 156,900 |
| 2022/12/20 | 13,860.0 | 13,880.0 | 13,560.0 | 13,670.0 | 6,835.0 | 161,100 |
| 2022/12/19 | 13,840.0 | 13,920.0 | 13,720.0 | 13,840.0 | 6,920.0 | 90,200 |
| 2022/12/16 | 13,900.0 | 14,060.0 | 13,840.0 | 13,860.0 | 6,930.0 | 138,000 |
| 2022/12/15 | 14,020.0 | 14,040.0 | 13,930.0 | 13,950.0 | 6,975.0 | 96,000 |
| 2022/12/14 | 14,000.0 | 14,150.0 | 13,970.0 | 14,110.0 | 7,055.0 | 129,900 |
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。
