1,433円
コスモ・バイオ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) |
|---|---|---|---|---|---|---|
| 2021/09/28 | 1,200.0 | 1,200.0 | 1,174.0 | 1,186.0 | 1,186.0 | 19,300 |
| 2021/09/27 | 1,210.0 | 1,214.0 | 1,191.0 | 1,199.0 | 1,199.0 | 28,800 |
| 2021/09/24 | 1,188.0 | 1,210.0 | 1,180.0 | 1,207.0 | 1,207.0 | 26,300 |
| 2021/09/22 | 1,162.0 | 1,180.0 | 1,162.0 | 1,165.0 | 1,165.0 | 19,800 |
| 2021/09/21 | 1,161.0 | 1,176.0 | 1,154.0 | 1,172.0 | 1,172.0 | 14,500 |
| 2021/09/17 | 1,170.0 | 1,190.0 | 1,170.0 | 1,180.0 | 1,180.0 | 10,200 |
| 2021/09/16 | 1,184.0 | 1,196.0 | 1,161.0 | 1,181.0 | 1,181.0 | 23,600 |
| 2021/09/15 | 1,194.0 | 1,194.0 | 1,174.0 | 1,186.0 | 1,186.0 | 13,900 |
| 2021/09/14 | 1,188.0 | 1,196.0 | 1,185.0 | 1,194.0 | 1,194.0 | 23,200 |
| 2021/09/13 | 1,163.0 | 1,208.0 | 1,163.0 | 1,197.0 | 1,197.0 | 41,500 |
| 2021/09/10 | 1,147.0 | 1,167.0 | 1,147.0 | 1,160.0 | 1,160.0 | 17,800 |
| 2021/09/09 | 1,157.0 | 1,158.0 | 1,145.0 | 1,145.0 | 1,145.0 | 20,100 |
| 2021/09/08 | 1,156.0 | 1,166.0 | 1,156.0 | 1,163.0 | 1,163.0 | 5,000 |
| 2021/09/07 | 1,167.0 | 1,175.0 | 1,151.0 | 1,156.0 | 1,156.0 | 20,400 |
| 2021/09/06 | 1,149.0 | 1,185.0 | 1,149.0 | 1,165.0 | 1,165.0 | 38,600 |
| 2021/09/03 | 1,124.0 | 1,142.0 | 1,121.0 | 1,141.0 | 1,141.0 | 11,500 |
| 2021/09/02 | 1,125.0 | 1,130.0 | 1,120.0 | 1,124.0 | 1,124.0 | 4,700 |
| 2021/09/01 | 1,129.0 | 1,129.0 | 1,119.0 | 1,123.0 | 1,123.0 | 3,800 |
| 2021/08/31 | 1,120.0 | 1,124.0 | 1,113.0 | 1,124.0 | 1,124.0 | 8,000 |
| 2021/08/30 | 1,131.0 | 1,131.0 | 1,112.0 | 1,115.0 | 1,115.0 | 13,000 |
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・バイオの取引履歴を振り返りませんか？
コスモ・バイオ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。
