1,432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) |
|---|---|---|---|---|---|---|
| 2025/05/29 | 1,156.0 | 1,162.0 | 1,151.0 | 1,155.0 | 1,155.0 | 3,100 |
| 2025/05/28 | 1,160.0 | 1,160.0 | 1,155.0 | 1,156.0 | 1,156.0 | 2,200 |
| 2025/05/27 | 1,158.0 | 1,158.0 | 1,157.0 | 1,157.0 | 1,157.0 | 500 |
| 2025/05/26 | 1,152.0 | 1,159.0 | 1,152.0 | 1,155.0 | 1,155.0 | 400 |
| 2025/05/23 | 1,150.0 | 1,159.0 | 1,149.0 | 1,152.0 | 1,152.0 | 700 |
| 2025/05/22 | 1,158.0 | 1,158.0 | 1,147.0 | 1,150.0 | 1,150.0 | 2,200 |
| 2025/05/21 | 1,149.0 | 1,154.0 | 1,149.0 | 1,154.0 | 1,154.0 | 200 |
| 2025/05/20 | 1,149.0 | 1,151.0 | 1,149.0 | 1,149.0 | 1,149.0 | 1,000 |
| 2025/05/19 | 1,150.0 | 1,163.0 | 1,147.0 | 1,148.0 | 1,148.0 | 1,300 |
| 2025/05/16 | 1,156.0 | 1,157.0 | 1,150.0 | 1,152.0 | 1,152.0 | 2,900 |
| 2025/05/15 | 1,163.0 | 1,163.0 | 1,155.0 | 1,160.0 | 1,160.0 | 1,100 |
| 2025/05/14 | 1,160.0 | 1,165.0 | 1,147.0 | 1,163.0 | 1,163.0 | 2,200 |
| 2025/05/13 | 1,168.0 | 1,168.0 | 1,156.0 | 1,160.0 | 1,160.0 | 1,200 |
| 2025/05/12 | 1,158.0 | 1,164.0 | 1,153.0 | 1,164.0 | 1,164.0 | 2,000 |
| 2025/05/09 | 1,163.0 | 1,166.0 | 1,154.0 | 1,163.0 | 1,163.0 | 1,100 |
| 2025/05/08 | 1,170.0 | 1,170.0 | 1,154.0 | 1,163.0 | 1,163.0 | 1,200 |
| 2025/05/07 | 1,169.0 | 1,170.0 | 1,161.0 | 1,170.0 | 1,170.0 | 2,900 |
| 2025/05/02 | 1,162.0 | 1,169.0 | 1,162.0 | 1,169.0 | 1,169.0 | 1,700 |
| 2025/05/01 | 1,167.0 | 1,167.0 | 1,162.0 | 1,162.0 | 1,162.0 | 2,400 |
| 2025/04/30 | 1,170.0 | 1,170.0 | 1,155.0 | 1,162.0 | 1,162.0 | 1,800 |
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。
