8,316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) |
|---|---|---|---|---|---|---|
| 2020/12/23 | 16,230.0 | 16,770.0 | 16,230.0 | 16,720.0 | 8,360.0 | 145,600 |
| 2020/12/22 | 16,280.0 | 16,340.0 | 16,070.0 | 16,170.0 | 8,085.0 | 164,300 |
| 2020/12/21 | 16,700.0 | 16,780.0 | 16,410.0 | 16,410.0 | 8,205.0 | 157,500 |
| 2020/12/18 | 17,000.0 | 17,060.0 | 16,690.0 | 16,870.0 | 8,435.0 | 157,900 |
| 2020/12/17 | 16,990.0 | 17,130.0 | 16,870.0 | 17,100.0 | 8,550.0 | 167,100 |
| 2020/12/16 | 17,020.0 | 17,100.0 | 16,690.0 | 16,770.0 | 8,385.0 | 188,200 |
| 2020/12/15 | 17,440.0 | 17,440.0 | 17,050.0 | 17,050.0 | 8,525.0 | 108,300 |
| 2020/12/14 | 17,250.0 | 17,350.0 | 17,140.0 | 17,240.0 | 8,620.0 | 107,400 |
| 2020/12/11 | 17,130.0 | 17,270.0 | 16,980.0 | 17,270.0 | 8,635.0 | 134,300 |
| 2020/12/10 | 17,160.0 | 17,160.0 | 16,770.0 | 17,020.0 | 8,510.0 | 142,100 |
| 2020/12/09 | 16,480.0 | 17,170.0 | 16,480.0 | 17,000.0 | 8,500.0 | 171,800 |
| 2020/12/08 | 16,560.0 | 16,770.0 | 16,440.0 | 16,470.0 | 8,235.0 | 135,700 |
| 2020/12/07 | 17,060.0 | 17,060.0 | 16,720.0 | 16,720.0 | 8,360.0 | 129,200 |
| 2020/12/04 | 17,160.0 | 17,260.0 | 16,910.0 | 17,090.0 | 8,545.0 | 182,900 |
| 2020/12/03 | 17,410.0 | 17,440.0 | 17,200.0 | 17,230.0 | 8,615.0 | 131,800 |
| 2020/12/02 | 17,710.0 | 17,710.0 | 17,200.0 | 17,240.0 | 8,620.0 | 282,200 |
| 2020/12/01 | 18,340.0 | 18,430.0 | 17,890.0 | 17,950.0 | 8,975.0 | 181,900 |
| 2020/11/30 | 17,850.0 | 18,110.0 | 17,670.0 | 18,000.0 | 9,000.0 | 306,100 |
| 2020/11/27 | 17,870.0 | 18,190.0 | 17,810.0 | 17,890.0 | 8,945.0 | 238,700 |
| 2020/11/26 | 17,500.0 | 18,030.0 | 17,480.0 | 17,930.0 | 8,965.0 | 620,900 |
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。
