8,299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) |
|---|---|---|---|---|---|---|
| 2021/01/25 | 16,360.0 | 16,380.0 | 16,100.0 | 16,250.0 | 8,125.0 | 106,500 |
| 2021/01/22 | 16,140.0 | 16,340.0 | 16,010.0 | 16,200.0 | 8,100.0 | 123,700 |
| 2021/01/21 | 16,090.0 | 16,280.0 | 16,020.0 | 16,210.0 | 8,105.0 | 166,600 |
| 2021/01/20 | 16,050.0 | 16,080.0 | 15,800.0 | 15,880.0 | 7,940.0 | 170,100 |
| 2021/01/19 | 16,180.0 | 16,300.0 | 15,920.0 | 15,960.0 | 7,980.0 | 138,400 |
| 2021/01/18 | 15,990.0 | 16,130.0 | 15,890.0 | 16,070.0 | 8,035.0 | 146,400 |
| 2021/01/15 | 15,730.0 | 15,970.0 | 15,590.0 | 15,880.0 | 7,940.0 | 196,400 |
| 2021/01/14 | 16,210.0 | 16,330.0 | 15,640.0 | 15,840.0 | 7,920.0 | 333,800 |
| 2021/01/13 | 16,870.0 | 16,870.0 | 16,040.0 | 16,110.0 | 8,055.0 | 561,700 |
| 2021/01/12 | 17,480.0 | 17,480.0 | 16,720.0 | 16,750.0 | 8,375.0 | 288,400 |
| 2021/01/08 | 16,610.0 | 17,240.0 | 16,410.0 | 17,240.0 | 8,620.0 | 198,400 |
| 2021/01/07 | 16,780.0 | 16,820.0 | 16,550.0 | 16,620.0 | 8,310.0 | 141,200 |
| 2021/01/06 | 16,630.0 | 16,870.0 | 16,540.0 | 16,590.0 | 8,295.0 | 105,100 |
| 2021/01/05 | 16,780.0 | 16,890.0 | 16,630.0 | 16,710.0 | 8,355.0 | 114,000 |
| 2021/01/04 | 16,860.0 | 16,860.0 | 16,440.0 | 16,710.0 | 8,355.0 | 101,400 |
| 2020/12/30 | 16,660.0 | 16,760.0 | 16,510.0 | 16,680.0 | 8,340.0 | 71,500 |
| 2020/12/29 | 16,630.0 | 16,770.0 | 16,480.0 | 16,750.0 | 8,375.0 | 108,300 |
| 2020/12/28 | 16,800.0 | 16,810.0 | 16,410.0 | 16,650.0 | 8,325.0 | 105,200 |
| 2020/12/25 | 16,830.0 | 16,830.0 | 16,580.0 | 16,700.0 | 8,350.0 | 67,000 |
| 2020/12/24 | 16,690.0 | 16,800.0 | 16,490.0 | 16,800.0 | 8,400.0 | 96,500 |
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。
