8,304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) |
|---|---|---|---|---|---|---|
| 2021/10/14 | 17,880.0 | 18,080.0 | 17,600.0 | 17,920.0 | 8,960.0 | 145,800 |
| 2021/10/13 | 17,520.0 | 17,980.0 | 17,310.0 | 17,880.0 | 8,940.0 | 254,400 |
| 2021/10/12 | 17,220.0 | 17,650.0 | 17,070.0 | 17,550.0 | 8,775.0 | 526,000 |
| 2021/10/11 | 18,950.0 | 19,320.0 | 18,660.0 | 19,130.0 | 9,565.0 | 222,900 |
| 2021/10/08 | 18,800.0 | 18,940.0 | 18,510.0 | 18,860.0 | 9,430.0 | 192,400 |
| 2021/10/07 | 18,710.0 | 19,060.0 | 18,560.0 | 18,780.0 | 9,390.0 | 156,500 |
| 2021/10/06 | 18,360.0 | 18,810.0 | 18,310.0 | 18,480.0 | 9,240.0 | 154,100 |
| 2021/10/05 | 18,350.0 | 18,510.0 | 18,090.0 | 18,320.0 | 9,160.0 | 159,000 |
| 2021/10/04 | 18,960.0 | 19,050.0 | 18,600.0 | 18,670.0 | 9,335.0 | 117,400 |
| 2021/10/01 | 18,870.0 | 19,210.0 | 18,870.0 | 18,990.0 | 9,495.0 | 191,900 |
| 2021/09/30 | 19,120.0 | 19,330.0 | 18,840.0 | 19,030.0 | 9,515.0 | 141,900 |
| 2021/09/29 | 19,390.0 | 19,390.0 | 18,860.0 | 19,290.0 | 9,645.0 | 169,500 |
| 2021/09/28 | 19,770.0 | 19,770.0 | 19,390.0 | 19,500.0 | 9,750.0 | 127,200 |
| 2021/09/27 | 20,350.0 | 20,590.0 | 20,040.0 | 20,040.0 | 10,020.0 | 120,200 |
| 2021/09/24 | 20,290.0 | 20,480.0 | 20,100.0 | 20,300.0 | 10,150.0 | 115,600 |
| 2021/09/22 | 20,500.0 | 20,700.0 | 20,290.0 | 20,290.0 | 10,145.0 | 92,400 |
| 2021/09/21 | 20,220.0 | 20,490.0 | 20,190.0 | 20,410.0 | 10,205.0 | 110,100 |
| 2021/09/17 | 20,070.0 | 20,460.0 | 20,010.0 | 20,370.0 | 10,185.0 | 168,300 |
| 2021/09/16 | 19,720.0 | 19,970.0 | 19,720.0 | 19,970.0 | 9,985.0 | 117,700 |
| 2021/09/15 | 19,830.0 | 19,870.0 | 19,610.0 | 19,820.0 | 9,910.0 | 145,900 |
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。
