8,289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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 16,120.0 | 16,330.0 | 16,020.0 | 16,090.0 | 8,045.0 | 160,500 |
| 2021/04/19 | 16,220.0 | 16,450.0 | 16,130.0 | 16,340.0 | 8,170.0 | 176,000 |
| 2021/04/16 | 16,170.0 | 16,220.0 | 16,010.0 | 16,020.0 | 8,010.0 | 65,300 |
| 2021/04/15 | 16,060.0 | 16,210.0 | 15,990.0 | 16,170.0 | 8,085.0 | 91,000 |
| 2021/04/14 | 16,440.0 | 16,440.0 | 16,040.0 | 16,090.0 | 8,045.0 | 155,400 |
| 2021/04/13 | 16,000.0 | 16,710.0 | 15,820.0 | 16,590.0 | 8,295.0 | 315,800 |
| 2021/04/12 | 16,360.0 | 16,540.0 | 16,080.0 | 16,150.0 | 8,075.0 | 244,600 |
| 2021/04/09 | 16,640.0 | 16,820.0 | 16,530.0 | 16,570.0 | 8,285.0 | 163,500 |
| 2021/04/08 | 17,190.0 | 17,190.0 | 16,570.0 | 16,600.0 | 8,300.0 | 144,700 |
| 2021/04/07 | 16,900.0 | 17,290.0 | 16,840.0 | 17,190.0 | 8,595.0 | 129,500 |
| 2021/04/06 | 17,050.0 | 17,130.0 | 16,760.0 | 16,790.0 | 8,395.0 | 112,900 |
| 2021/04/05 | 17,210.0 | 17,250.0 | 17,000.0 | 17,020.0 | 8,510.0 | 53,900 |
| 2021/04/02 | 17,230.0 | 17,310.0 | 17,100.0 | 17,160.0 | 8,580.0 | 59,300 |
| 2021/04/01 | 17,270.0 | 17,370.0 | 17,070.0 | 17,070.0 | 8,535.0 | 91,400 |
| 2021/03/31 | 17,450.0 | 17,610.0 | 17,270.0 | 17,270.0 | 8,635.0 | 129,800 |
| 2021/03/30 | 17,780.0 | 17,800.0 | 17,450.0 | 17,600.0 | 8,800.0 | 119,300 |
| 2021/03/29 | 17,160.0 | 17,720.0 | 17,060.0 | 17,720.0 | 8,860.0 | 151,900 |
| 2021/03/26 | 17,060.0 | 17,100.0 | 16,700.0 | 17,090.0 | 8,545.0 | 163,200 |
| 2021/03/25 | 17,410.0 | 17,470.0 | 17,050.0 | 17,100.0 | 8,550.0 | 112,500 |
| 2021/03/24 | 17,500.0 | 17,760.0 | 17,500.0 | 17,600.0 | 8,800.0 | 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。
