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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 15,630.0 | 16,090.0 | 15,600.0 | 15,840.0 | 7,920.0 | 326,500 |
| 2020/05/29 | 15,260.0 | 15,630.0 | 15,220.0 | 15,470.0 | 7,735.0 | 1,403,500 |
| 2020/05/28 | 15,050.0 | 15,130.0 | 14,770.0 | 15,130.0 | 7,565.0 | 343,000 |
| 2020/05/27 | 30,000.0 | 30,600.0 | 29,840.0 | 30,100.0 | 7,525.0 | 399,800 |
| 2020/05/26 | 30,550.0 | 30,700.0 | 29,900.0 | 30,300.0 | 7,575.0 | 178,400 |
| 2020/05/25 | 30,200.0 | 30,550.0 | 30,100.0 | 30,250.0 | 7,562.5 | 151,700 |
| 2020/05/22 | 29,460.0 | 30,450.0 | 29,450.0 | 30,000.0 | 7,500.0 | 194,600 |
| 2020/05/21 | 29,140.0 | 29,720.0 | 29,070.0 | 29,460.0 | 7,365.0 | 135,800 |
| 2020/05/20 | 28,610.0 | 29,380.0 | 28,610.0 | 29,180.0 | 7,295.0 | 112,800 |
| 2020/05/19 | 29,010.0 | 29,130.0 | 28,550.0 | 28,830.0 | 7,207.5 | 142,500 |
| 2020/05/18 | 28,600.0 | 29,220.0 | 28,600.0 | 29,150.0 | 7,287.5 | 118,300 |
| 2020/05/15 | 28,340.0 | 28,710.0 | 28,080.0 | 28,600.0 | 7,150.0 | 127,900 |
| 2020/05/14 | 28,540.0 | 28,910.0 | 28,450.0 | 28,550.0 | 7,137.5 | 124,400 |
| 2020/05/13 | 28,080.0 | 28,420.0 | 27,720.0 | 28,370.0 | 7,092.5 | 195,800 |
| 2020/05/12 | 28,300.0 | 28,880.0 | 28,140.0 | 28,500.0 | 7,125.0 | 164,900 |
| 2020/05/11 | 29,000.0 | 29,000.0 | 27,850.0 | 28,020.0 | 7,005.0 | 163,000 |
| 2020/05/08 | 29,380.0 | 29,560.0 | 28,510.0 | 28,790.0 | 7,197.5 | 126,100 |
| 2020/05/07 | 28,280.0 | 29,020.0 | 28,250.0 | 28,980.0 | 7,245.0 | 172,100 |
| 2020/05/01 | 28,570.0 | 28,730.0 | 27,910.0 | 28,170.0 | 7,042.5 | 223,000 |
| 2020/04/30 | 29,220.0 | 29,240.0 | 28,200.0 | 28,750.0 | 7,187.5 | 224,600 |
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。
