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) |
|---|---|---|---|---|---|---|
| 2020/08/26 | 19,030.0 | 19,060.0 | 18,560.0 | 18,840.0 | 9,420.0 | 199,600 |
| 2020/08/25 | 19,590.0 | 19,610.0 | 19,120.0 | 19,240.0 | 9,620.0 | 169,600 |
| 2020/08/24 | 19,470.0 | 19,740.0 | 19,460.0 | 19,740.0 | 9,870.0 | 136,500 |
| 2020/08/21 | 19,200.0 | 19,370.0 | 19,050.0 | 19,350.0 | 9,675.0 | 107,000 |
| 2020/08/20 | 18,950.0 | 19,140.0 | 18,860.0 | 19,100.0 | 9,550.0 | 82,100 |
| 2020/08/19 | 19,230.0 | 19,410.0 | 18,910.0 | 18,950.0 | 9,475.0 | 140,400 |
| 2020/08/18 | 18,540.0 | 19,330.0 | 18,520.0 | 19,330.0 | 9,665.0 | 139,900 |
| 2020/08/17 | 18,720.0 | 18,890.0 | 18,640.0 | 18,660.0 | 9,330.0 | 81,300 |
| 2020/08/14 | 18,720.0 | 18,970.0 | 18,560.0 | 18,900.0 | 9,450.0 | 141,500 |
| 2020/08/13 | 18,500.0 | 18,720.0 | 18,310.0 | 18,720.0 | 9,360.0 | 148,400 |
| 2020/08/12 | 18,450.0 | 18,460.0 | 18,160.0 | 18,440.0 | 9,220.0 | 231,900 |
| 2020/08/11 | 18,580.0 | 18,670.0 | 18,250.0 | 18,550.0 | 9,275.0 | 209,700 |
| 2020/08/07 | 18,840.0 | 18,920.0 | 18,570.0 | 18,790.0 | 9,395.0 | 118,900 |
| 2020/08/06 | 18,800.0 | 18,930.0 | 18,720.0 | 18,730.0 | 9,365.0 | 90,600 |
| 2020/08/05 | 19,250.0 | 19,280.0 | 18,850.0 | 18,890.0 | 9,445.0 | 132,900 |
| 2020/08/04 | 18,980.0 | 19,240.0 | 18,790.0 | 19,180.0 | 9,590.0 | 203,200 |
| 2020/08/03 | 19,260.0 | 19,300.0 | 18,820.0 | 18,950.0 | 9,475.0 | 213,600 |
| 2020/07/31 | 19,690.0 | 19,840.0 | 19,190.0 | 19,330.0 | 9,665.0 | 199,600 |
| 2020/07/30 | 19,990.0 | 20,100.0 | 19,720.0 | 19,980.0 | 9,990.0 | 209,500 |
| 2020/07/29 | 19,450.0 | 19,740.0 | 19,310.0 | 19,650.0 | 9,825.0 | 161,900 |
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。
