1,419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) |
|---|---|---|---|---|---|---|
| 2018/06/05 | 1,147.0 | 1,147.0 | 1,126.0 | 1,130.0 | 1,130.0 | 5,000 |
| 2018/06/04 | 1,103.0 | 1,148.0 | 1,103.0 | 1,147.0 | 1,147.0 | 14,600 |
| 2018/06/01 | 1,097.0 | 1,107.0 | 1,097.0 | 1,100.0 | 1,100.0 | 2,000 |
| 2018/05/31 | 1,098.0 | 1,111.0 | 1,090.0 | 1,097.0 | 1,097.0 | 8,600 |
| 2018/05/30 | 1,107.0 | 1,107.0 | 1,093.0 | 1,097.0 | 1,097.0 | 15,800 |
| 2018/05/29 | 1,120.0 | 1,120.0 | 1,110.0 | 1,111.0 | 1,111.0 | 4,500 |
| 2018/05/28 | 1,142.0 | 1,142.0 | 1,112.0 | 1,119.0 | 1,119.0 | 12,900 |
| 2018/05/25 | 1,125.0 | 1,150.0 | 1,125.0 | 1,131.0 | 1,131.0 | 4,600 |
| 2018/05/24 | 1,136.0 | 1,138.0 | 1,126.0 | 1,126.0 | 1,126.0 | 5,700 |
| 2018/05/23 | 1,135.0 | 1,150.0 | 1,133.0 | 1,136.0 | 1,136.0 | 6,500 |
| 2018/05/22 | 1,145.0 | 1,154.0 | 1,136.0 | 1,136.0 | 1,136.0 | 7,700 |
| 2018/05/21 | 1,161.0 | 1,165.0 | 1,145.0 | 1,145.0 | 1,145.0 | 9,500 |
| 2018/05/18 | 1,152.0 | 1,162.0 | 1,147.0 | 1,155.0 | 1,155.0 | 10,300 |
| 2018/05/17 | 1,130.0 | 1,160.0 | 1,120.0 | 1,151.0 | 1,151.0 | 29,200 |
| 2018/05/16 | 1,126.0 | 1,127.0 | 1,116.0 | 1,119.0 | 1,119.0 | 5,400 |
| 2018/05/15 | 1,108.0 | 1,133.0 | 1,108.0 | 1,127.0 | 1,127.0 | 18,000 |
| 2018/05/14 | 1,080.0 | 1,130.0 | 1,080.0 | 1,104.0 | 1,104.0 | 20,700 |
| 2018/05/11 | 1,087.0 | 1,093.0 | 1,075.0 | 1,081.0 | 1,081.0 | 7,300 |
| 2018/05/10 | 1,093.0 | 1,095.0 | 1,087.0 | 1,087.0 | 1,087.0 | 3,700 |
| 2018/05/09 | 1,095.0 | 1,098.0 | 1,085.0 | 1,090.0 | 1,090.0 | 10,700 |
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。
