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) |
|---|---|---|---|---|---|---|
| 2020/11/25 | 17,460.0 | 17,700.0 | 17,210.0 | 17,340.0 | 8,670.0 | 265,600 |
| 2020/11/24 | 17,640.0 | 17,810.0 | 17,280.0 | 17,330.0 | 8,665.0 | 347,500 |
| 2020/11/20 | 17,730.0 | 17,840.0 | 17,390.0 | 17,470.0 | 8,735.0 | 265,200 |
| 2020/11/19 | 17,240.0 | 17,680.0 | 17,220.0 | 17,680.0 | 8,840.0 | 177,600 |
| 2020/11/18 | 17,220.0 | 17,440.0 | 17,170.0 | 17,410.0 | 8,705.0 | 133,300 |
| 2020/11/17 | 17,570.0 | 17,570.0 | 17,050.0 | 17,270.0 | 8,635.0 | 221,600 |
| 2020/11/16 | 17,830.0 | 17,880.0 | 17,650.0 | 17,760.0 | 8,880.0 | 146,700 |
| 2020/11/13 | 17,940.0 | 17,960.0 | 17,680.0 | 17,770.0 | 8,885.0 | 157,800 |
| 2020/11/12 | 17,500.0 | 17,820.0 | 17,380.0 | 17,810.0 | 8,905.0 | 131,400 |
| 2020/11/11 | 17,390.0 | 17,580.0 | 17,170.0 | 17,400.0 | 8,700.0 | 221,200 |
| 2020/11/10 | 18,300.0 | 18,320.0 | 16,990.0 | 17,070.0 | 8,535.0 | 457,000 |
| 2020/11/09 | 18,400.0 | 18,730.0 | 18,400.0 | 18,690.0 | 9,345.0 | 161,400 |
| 2020/11/06 | 17,910.0 | 18,220.0 | 17,780.0 | 18,200.0 | 9,100.0 | 147,000 |
| 2020/11/05 | 17,750.0 | 18,020.0 | 17,690.0 | 17,910.0 | 8,955.0 | 164,200 |
| 2020/11/04 | 17,690.0 | 17,760.0 | 17,430.0 | 17,560.0 | 8,780.0 | 146,600 |
| 2020/11/02 | 17,800.0 | 17,910.0 | 17,390.0 | 17,650.0 | 8,825.0 | 142,500 |
| 2020/10/30 | 17,600.0 | 17,910.0 | 17,470.0 | 17,740.0 | 8,870.0 | 155,900 |
| 2020/10/29 | 17,620.0 | 17,740.0 | 17,550.0 | 17,600.0 | 8,800.0 | 100,600 |
| 2020/10/28 | 17,100.0 | 17,640.0 | 17,090.0 | 17,640.0 | 8,820.0 | 105,100 |
| 2020/10/27 | 17,100.0 | 17,280.0 | 16,870.0 | 17,270.0 | 8,635.0 | 124,600 |
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。
