8,294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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 19,450.0 | 19,740.0 | 19,310.0 | 19,650.0 | 9,825.0 | 161,900 |
| 2020/07/28 | 19,280.0 | 19,430.0 | 19,110.0 | 19,320.0 | 9,660.0 | 113,700 |
| 2020/07/27 | 18,860.0 | 19,270.0 | 18,800.0 | 19,270.0 | 9,635.0 | 147,500 |
| 2020/07/22 | 19,000.0 | 19,080.0 | 18,680.0 | 19,050.0 | 9,525.0 | 148,900 |
| 2020/07/21 | 18,770.0 | 19,060.0 | 18,710.0 | 18,980.0 | 9,490.0 | 126,400 |
| 2020/07/20 | 18,800.0 | 19,150.0 | 18,540.0 | 18,770.0 | 9,385.0 | 200,200 |
| 2020/07/17 | 18,380.0 | 18,680.0 | 18,370.0 | 18,550.0 | 9,275.0 | 153,700 |
| 2020/07/16 | 18,490.0 | 18,660.0 | 18,160.0 | 18,360.0 | 9,180.0 | 241,000 |
| 2020/07/15 | 18,320.0 | 18,810.0 | 18,130.0 | 18,700.0 | 9,350.0 | 223,400 |
| 2020/07/14 | 18,160.0 | 18,510.0 | 17,950.0 | 18,210.0 | 9,105.0 | 219,300 |
| 2020/07/13 | 17,390.0 | 18,360.0 | 16,660.0 | 18,230.0 | 9,115.0 | 488,200 |
| 2020/07/10 | 17,100.0 | 17,200.0 | 16,870.0 | 17,000.0 | 8,500.0 | 137,000 |
| 2020/07/09 | 17,000.0 | 17,090.0 | 16,670.0 | 16,960.0 | 8,480.0 | 214,400 |
| 2020/07/08 | 17,470.0 | 17,720.0 | 17,130.0 | 17,150.0 | 8,575.0 | 215,800 |
| 2020/07/07 | 16,890.0 | 17,190.0 | 16,700.0 | 17,170.0 | 8,585.0 | 128,000 |
| 2020/07/06 | 16,850.0 | 16,980.0 | 16,740.0 | 16,910.0 | 8,455.0 | 115,600 |
| 2020/07/03 | 16,400.0 | 16,750.0 | 16,330.0 | 16,750.0 | 8,375.0 | 157,000 |
| 2020/07/02 | 16,610.0 | 16,640.0 | 16,040.0 | 16,400.0 | 8,200.0 | 195,000 |
| 2020/07/01 | 16,620.0 | 16,940.0 | 16,530.0 | 16,610.0 | 8,305.0 | 190,100 |
| 2020/06/30 | 16,810.0 | 16,820.0 | 16,310.0 | 16,540.0 | 8,270.0 | 201,300 |
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。
