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) |
|---|---|---|---|---|---|---|
| 2021/11/11 | 18,660.0 | 18,860.0 | 18,620.0 | 18,620.0 | 9,310.0 | 143,600 |
| 2021/11/10 | 18,290.0 | 18,770.0 | 18,290.0 | 18,660.0 | 9,330.0 | 126,500 |
| 2021/11/09 | 17,880.0 | 18,410.0 | 17,880.0 | 18,300.0 | 9,150.0 | 178,100 |
| 2021/11/08 | 18,100.0 | 18,100.0 | 17,800.0 | 17,860.0 | 8,930.0 | 103,000 |
| 2021/11/05 | 17,960.0 | 18,170.0 | 17,930.0 | 18,090.0 | 9,045.0 | 159,500 |
| 2021/11/04 | 17,770.0 | 17,940.0 | 17,690.0 | 17,900.0 | 8,950.0 | 141,500 |
| 2021/11/02 | 17,440.0 | 17,560.0 | 17,270.0 | 17,500.0 | 8,750.0 | 117,800 |
| 2021/11/01 | 17,500.0 | 17,600.0 | 17,400.0 | 17,530.0 | 8,765.0 | 111,600 |
| 2021/10/29 | 17,250.0 | 17,410.0 | 17,000.0 | 17,370.0 | 8,685.0 | 130,700 |
| 2021/10/28 | 17,530.0 | 17,600.0 | 17,320.0 | 17,350.0 | 8,675.0 | 99,100 |
| 2021/10/27 | 17,420.0 | 17,660.0 | 17,410.0 | 17,450.0 | 8,725.0 | 81,400 |
| 2021/10/26 | 17,460.0 | 17,680.0 | 17,330.0 | 17,520.0 | 8,760.0 | 93,800 |
| 2021/10/25 | 17,480.0 | 17,480.0 | 17,230.0 | 17,330.0 | 8,665.0 | 85,100 |
| 2021/10/22 | 17,680.0 | 17,700.0 | 17,530.0 | 17,550.0 | 8,775.0 | 65,600 |
| 2021/10/21 | 17,840.0 | 17,890.0 | 17,580.0 | 17,660.0 | 8,830.0 | 102,100 |
| 2021/10/20 | 18,040.0 | 18,120.0 | 17,840.0 | 17,960.0 | 8,980.0 | 80,800 |
| 2021/10/19 | 17,850.0 | 18,060.0 | 17,850.0 | 18,060.0 | 9,030.0 | 112,800 |
| 2021/10/18 | 18,180.0 | 18,230.0 | 17,620.0 | 17,660.0 | 8,830.0 | 160,000 |
| 2021/10/15 | 18,180.0 | 18,390.0 | 18,130.0 | 18,320.0 | 9,160.0 | 119,000 |
| 2021/10/14 | 17,880.0 | 18,080.0 | 17,600.0 | 17,920.0 | 8,960.0 | 145,800 |
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。
