8,269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) |
|---|---|---|---|---|---|---|
| 2021/12/10 | 17,850.0 | 18,000.0 | 17,710.0 | 17,740.0 | 8,870.0 | 119,700 |
| 2021/12/09 | 17,940.0 | 18,100.0 | 17,700.0 | 17,700.0 | 8,850.0 | 133,700 |
| 2021/12/08 | 17,870.0 | 18,020.0 | 17,770.0 | 17,810.0 | 8,905.0 | 103,100 |
| 2021/12/07 | 17,420.0 | 17,860.0 | 17,330.0 | 17,800.0 | 8,900.0 | 108,500 |
| 2021/12/06 | 17,320.0 | 17,490.0 | 17,230.0 | 17,390.0 | 8,695.0 | 114,600 |
| 2021/12/03 | 17,300.0 | 17,400.0 | 16,900.0 | 17,290.0 | 8,645.0 | 148,600 |
| 2021/12/02 | 17,340.0 | 17,660.0 | 17,200.0 | 17,330.0 | 8,665.0 | 127,300 |
| 2021/12/01 | 17,590.0 | 17,630.0 | 17,180.0 | 17,380.0 | 8,690.0 | 224,900 |
| 2021/11/30 | 18,350.0 | 18,530.0 | 17,590.0 | 17,610.0 | 8,805.0 | 559,200 |
| 2021/11/29 | 18,880.0 | 19,040.0 | 18,120.0 | 18,230.0 | 9,115.0 | 368,700 |
| 2021/11/26 | 18,820.0 | 19,170.0 | 18,800.0 | 19,150.0 | 9,575.0 | 789,300 |
| 2021/11/25 | 19,240.0 | 19,350.0 | 18,820.0 | 18,880.0 | 9,440.0 | 255,400 |
| 2021/11/24 | 19,220.0 | 19,360.0 | 18,910.0 | 18,920.0 | 9,460.0 | 171,800 |
| 2021/11/22 | 19,040.0 | 19,630.0 | 18,990.0 | 19,400.0 | 9,700.0 | 224,000 |
| 2021/11/19 | 18,550.0 | 19,080.0 | 18,540.0 | 19,050.0 | 9,525.0 | 339,900 |
| 2021/11/18 | 18,330.0 | 18,550.0 | 18,290.0 | 18,410.0 | 9,205.0 | 125,300 |
| 2021/11/17 | 18,750.0 | 18,750.0 | 18,140.0 | 18,250.0 | 9,125.0 | 159,000 |
| 2021/11/16 | 18,840.0 | 18,920.0 | 18,600.0 | 18,620.0 | 9,310.0 | 127,700 |
| 2021/11/15 | 18,590.0 | 18,770.0 | 18,530.0 | 18,750.0 | 9,375.0 | 139,200 |
| 2021/11/12 | 18,720.0 | 18,790.0 | 18,380.0 | 18,450.0 | 9,225.0 | 175,600 |
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。
