8,248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) |
|---|---|---|---|---|---|---|
| 2022/01/12 | 15,000.0 | 16,340.0 | 14,920.0 | 16,070.0 | 8,035.0 | 323,500 |
| 2022/01/11 | 16,020.0 | 16,140.0 | 15,650.0 | 15,730.0 | 7,865.0 | 252,500 |
| 2022/01/07 | 16,510.0 | 16,620.0 | 16,360.0 | 16,390.0 | 8,195.0 | 123,100 |
| 2022/01/06 | 16,570.0 | 16,840.0 | 16,540.0 | 16,700.0 | 8,350.0 | 86,000 |
| 2022/01/05 | 16,960.0 | 17,030.0 | 16,730.0 | 16,750.0 | 8,375.0 | 116,100 |
| 2022/01/04 | 17,030.0 | 17,180.0 | 16,900.0 | 17,170.0 | 8,585.0 | 84,200 |
| 2021/12/30 | 17,000.0 | 17,130.0 | 16,920.0 | 16,930.0 | 8,465.0 | 59,500 |
| 2021/12/29 | 16,880.0 | 17,200.0 | 16,780.0 | 17,100.0 | 8,550.0 | 66,300 |
| 2021/12/28 | 16,630.0 | 16,950.0 | 16,630.0 | 16,940.0 | 8,470.0 | 86,700 |
| 2021/12/27 | 16,700.0 | 16,710.0 | 16,390.0 | 16,610.0 | 8,305.0 | 59,600 |
| 2021/12/24 | 17,090.0 | 17,100.0 | 16,700.0 | 16,740.0 | 8,370.0 | 80,000 |
| 2021/12/23 | 17,060.0 | 17,090.0 | 16,870.0 | 17,050.0 | 8,525.0 | 90,500 |
| 2021/12/22 | 17,440.0 | 17,460.0 | 16,920.0 | 16,980.0 | 8,490.0 | 171,700 |
| 2021/12/21 | 17,600.0 | 17,740.0 | 17,490.0 | 17,540.0 | 8,770.0 | 98,100 |
| 2021/12/20 | 17,590.0 | 17,590.0 | 17,380.0 | 17,540.0 | 8,770.0 | 78,000 |
| 2021/12/17 | 17,600.0 | 17,950.0 | 17,520.0 | 17,610.0 | 8,805.0 | 96,300 |
| 2021/12/16 | 17,910.0 | 17,940.0 | 17,610.0 | 17,630.0 | 8,815.0 | 56,800 |
| 2021/12/15 | 17,260.0 | 17,730.0 | 17,260.0 | 17,600.0 | 8,800.0 | 78,100 |
| 2021/12/14 | 17,330.0 | 17,550.0 | 17,230.0 | 17,380.0 | 8,690.0 | 92,400 |
| 2021/12/13 | 17,820.0 | 17,820.0 | 17,210.0 | 17,210.0 | 8,605.0 | 115,600 |
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。
