8,293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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 16,580.0 | 16,830.0 | 16,570.0 | 16,810.0 | 8,405.0 | 127,400 |
| 2020/06/26 | 16,630.0 | 16,730.0 | 16,550.0 | 16,670.0 | 8,335.0 | 100,300 |
| 2020/06/25 | 16,500.0 | 16,840.0 | 16,350.0 | 16,710.0 | 8,355.0 | 147,600 |
| 2020/06/24 | 16,690.0 | 16,720.0 | 16,310.0 | 16,540.0 | 8,270.0 | 140,800 |
| 2020/06/23 | 16,720.0 | 16,740.0 | 16,380.0 | 16,630.0 | 8,315.0 | 132,400 |
| 2020/06/22 | 16,730.0 | 16,820.0 | 16,550.0 | 16,620.0 | 8,310.0 | 149,700 |
| 2020/06/19 | 16,860.0 | 16,950.0 | 16,590.0 | 16,590.0 | 8,295.0 | 214,300 |
| 2020/06/18 | 16,740.0 | 17,050.0 | 16,730.0 | 16,880.0 | 8,440.0 | 121,600 |
| 2020/06/17 | 16,820.0 | 17,160.0 | 16,600.0 | 16,640.0 | 8,320.0 | 191,000 |
| 2020/06/16 | 16,830.0 | 16,910.0 | 16,490.0 | 16,640.0 | 8,320.0 | 161,500 |
| 2020/06/15 | 16,500.0 | 17,070.0 | 16,490.0 | 16,720.0 | 8,360.0 | 229,400 |
| 2020/06/12 | 16,450.0 | 16,740.0 | 16,100.0 | 16,670.0 | 8,335.0 | 232,500 |
| 2020/06/11 | 16,490.0 | 16,570.0 | 16,230.0 | 16,510.0 | 8,255.0 | 200,200 |
| 2020/06/10 | 16,030.0 | 16,160.0 | 15,800.0 | 16,120.0 | 8,060.0 | 190,400 |
| 2020/06/09 | 15,390.0 | 15,930.0 | 15,220.0 | 15,850.0 | 7,925.0 | 270,600 |
| 2020/06/08 | 15,470.0 | 15,690.0 | 15,310.0 | 15,480.0 | 7,740.0 | 200,300 |
| 2020/06/05 | 16,160.0 | 16,160.0 | 15,540.0 | 15,620.0 | 7,810.0 | 191,000 |
| 2020/06/04 | 15,770.0 | 16,080.0 | 15,530.0 | 16,010.0 | 8,005.0 | 277,400 |
| 2020/06/03 | 16,090.0 | 16,160.0 | 15,360.0 | 15,770.0 | 7,885.0 | 341,300 |
| 2020/06/02 | 15,750.0 | 16,180.0 | 15,710.0 | 16,170.0 | 8,085.0 | 227,900 |
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。
