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) |
|---|---|---|---|---|---|---|
| 2020/09/25 | 18,440.0 | 18,590.0 | 18,410.0 | 18,550.0 | 9,275.0 | 110,200 |
| 2020/09/24 | 17,930.0 | 18,410.0 | 17,830.0 | 18,200.0 | 9,100.0 | 133,300 |
| 2020/09/23 | 18,160.0 | 18,250.0 | 17,870.0 | 18,040.0 | 9,020.0 | 186,000 |
| 2020/09/18 | 17,800.0 | 17,860.0 | 17,610.0 | 17,760.0 | 8,880.0 | 185,700 |
| 2020/09/17 | 17,650.0 | 17,920.0 | 17,540.0 | 17,920.0 | 8,960.0 | 130,600 |
| 2020/09/16 | 17,420.0 | 17,940.0 | 17,420.0 | 17,870.0 | 8,935.0 | 113,400 |
| 2020/09/15 | 17,840.0 | 17,870.0 | 17,410.0 | 17,420.0 | 8,710.0 | 116,000 |
| 2020/09/14 | 17,760.0 | 17,890.0 | 17,580.0 | 17,840.0 | 8,920.0 | 89,200 |
| 2020/09/11 | 17,980.0 | 18,010.0 | 17,620.0 | 17,970.0 | 8,985.0 | 92,400 |
| 2020/09/10 | 17,840.0 | 17,850.0 | 17,580.0 | 17,700.0 | 8,850.0 | 106,400 |
| 2020/09/09 | 17,440.0 | 17,730.0 | 17,340.0 | 17,670.0 | 8,835.0 | 180,800 |
| 2020/09/08 | 17,600.0 | 17,740.0 | 17,300.0 | 17,450.0 | 8,725.0 | 179,600 |
| 2020/09/07 | 17,900.0 | 17,950.0 | 17,110.0 | 17,280.0 | 8,640.0 | 277,200 |
| 2020/09/04 | 18,430.0 | 18,580.0 | 18,210.0 | 18,210.0 | 9,105.0 | 116,800 |
| 2020/09/03 | 18,700.0 | 18,810.0 | 18,540.0 | 18,610.0 | 9,305.0 | 79,500 |
| 2020/09/02 | 18,350.0 | 18,570.0 | 18,340.0 | 18,570.0 | 9,285.0 | 145,300 |
| 2020/09/01 | 18,460.0 | 18,580.0 | 18,260.0 | 18,350.0 | 9,175.0 | 120,400 |
| 2020/08/31 | 18,470.0 | 18,700.0 | 18,440.0 | 18,650.0 | 9,325.0 | 208,000 |
| 2020/08/28 | 18,500.0 | 18,720.0 | 18,240.0 | 18,370.0 | 9,185.0 | 164,200 |
| 2020/08/27 | 18,730.0 | 18,980.0 | 18,450.0 | 18,570.0 | 9,285.0 | 212,300 |
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。
