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) |
|---|---|---|---|---|---|---|
| 2019/09/30 | 21,270.0 | 21,330.0 | 21,040.0 | 21,150.0 | 5,287.5 | 56,900 |
| 2019/09/27 | 22,090.0 | 22,090.0 | 21,320.0 | 21,560.0 | 5,390.0 | 134,100 |
| 2019/09/26 | 22,530.0 | 22,530.0 | 22,210.0 | 22,280.0 | 5,570.0 | 63,900 |
| 2019/09/25 | 22,850.0 | 22,900.0 | 22,170.0 | 22,320.0 | 5,580.0 | 72,900 |
| 2019/09/24 | 21,750.0 | 22,920.0 | 21,710.0 | 22,770.0 | 5,692.5 | 154,100 |
| 2019/09/20 | 21,660.0 | 21,710.0 | 21,450.0 | 21,710.0 | 5,427.5 | 66,600 |
| 2019/09/19 | 21,690.0 | 21,950.0 | 21,510.0 | 21,600.0 | 5,400.0 | 116,900 |
| 2019/09/18 | 21,780.0 | 21,860.0 | 21,440.0 | 21,490.0 | 5,372.5 | 77,000 |
| 2019/09/17 | 21,530.0 | 21,650.0 | 21,420.0 | 21,650.0 | 5,412.5 | 117,800 |
| 2019/09/13 | 21,780.0 | 21,780.0 | 21,420.0 | 21,530.0 | 5,382.5 | 85,400 |
| 2019/09/12 | 21,760.0 | 21,970.0 | 21,690.0 | 21,700.0 | 5,425.0 | 72,800 |
| 2019/09/11 | 21,590.0 | 21,780.0 | 21,430.0 | 21,690.0 | 5,422.5 | 80,800 |
| 2019/09/10 | 21,970.0 | 22,010.0 | 21,480.0 | 21,510.0 | 5,377.5 | 77,900 |
| 2019/09/09 | 21,590.0 | 21,900.0 | 21,490.0 | 21,900.0 | 5,475.0 | 65,300 |
| 2019/09/06 | 21,800.0 | 21,920.0 | 21,400.0 | 21,420.0 | 5,355.0 | 84,900 |
| 2019/09/05 | 21,640.0 | 21,920.0 | 21,490.0 | 21,790.0 | 5,447.5 | 43,400 |
| 2019/09/04 | 21,470.0 | 21,760.0 | 21,450.0 | 21,580.0 | 5,395.0 | 36,900 |
| 2019/09/03 | 21,250.0 | 21,700.0 | 21,250.0 | 21,630.0 | 5,407.5 | 58,800 |
| 2019/09/02 | 21,780.0 | 21,830.0 | 21,450.0 | 21,540.0 | 5,385.0 | 38,500 |
| 2019/08/30 | 21,620.0 | 21,890.0 | 21,470.0 | 21,680.0 | 5,420.0 | 132,300 |
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。
