8,291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) |
|---|---|---|---|---|---|---|
| 2020/10/26 | 17,380.0 | 17,380.0 | 17,070.0 | 17,160.0 | 8,580.0 | 93,500 |
| 2020/10/23 | 17,360.0 | 17,430.0 | 17,110.0 | 17,380.0 | 8,690.0 | 95,100 |
| 2020/10/22 | 17,520.0 | 17,530.0 | 17,280.0 | 17,300.0 | 8,650.0 | 179,300 |
| 2020/10/21 | 18,620.0 | 18,730.0 | 17,870.0 | 17,930.0 | 8,965.0 | 181,100 |
| 2020/10/20 | 18,100.0 | 18,580.0 | 18,060.0 | 18,450.0 | 9,225.0 | 207,800 |
| 2020/10/19 | 17,670.0 | 18,130.0 | 17,540.0 | 17,950.0 | 8,975.0 | 177,600 |
| 2020/10/16 | 17,140.0 | 17,530.0 | 17,120.0 | 17,500.0 | 8,750.0 | 188,900 |
| 2020/10/15 | 18,020.0 | 18,170.0 | 17,040.0 | 17,090.0 | 8,545.0 | 269,700 |
| 2020/10/14 | 17,600.0 | 18,070.0 | 17,360.0 | 18,070.0 | 9,035.0 | 222,300 |
| 2020/10/13 | 17,110.0 | 17,570.0 | 16,900.0 | 17,400.0 | 8,700.0 | 278,500 |
| 2020/10/12 | 17,520.0 | 17,670.0 | 17,200.0 | 17,210.0 | 8,605.0 | 207,400 |
| 2020/10/09 | 17,630.0 | 17,750.0 | 17,480.0 | 17,610.0 | 8,805.0 | 119,600 |
| 2020/10/08 | 17,400.0 | 17,690.0 | 17,010.0 | 17,630.0 | 8,815.0 | 183,600 |
| 2020/10/07 | 17,740.0 | 17,770.0 | 17,440.0 | 17,480.0 | 8,740.0 | 195,200 |
| 2020/10/06 | 17,810.0 | 17,880.0 | 17,550.0 | 17,650.0 | 8,825.0 | 147,800 |
| 2020/10/05 | 18,030.0 | 18,120.0 | 17,850.0 | 18,020.0 | 9,010.0 | 74,200 |
| 2020/10/02 | 18,520.0 | 18,580.0 | 17,820.0 | 17,900.0 | 8,950.0 | 164,900 |
| 2020/09/30 | 18,800.0 | 18,860.0 | 18,290.0 | 18,350.0 | 9,175.0 | 111,000 |
| 2020/09/29 | 18,640.0 | 18,780.0 | 18,280.0 | 18,710.0 | 9,355.0 | 117,600 |
| 2020/09/28 | 18,600.0 | 18,730.0 | 18,340.0 | 18,590.0 | 9,295.0 | 93,400 |
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。
