1,420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) |
|---|---|---|---|---|---|---|
| 2018/02/06 | 1,058.0 | 1,066.0 | 1,005.0 | 1,020.0 | 1,020.0 | 58,100 |
| 2018/02/05 | 1,101.0 | 1,111.0 | 1,093.0 | 1,103.0 | 1,103.0 | 16,000 |
| 2018/02/02 | 1,125.0 | 1,129.0 | 1,118.0 | 1,118.0 | 1,118.0 | 3,600 |
| 2018/02/01 | 1,125.0 | 1,130.0 | 1,115.0 | 1,124.0 | 1,124.0 | 7,900 |
| 2018/01/31 | 1,126.0 | 1,127.0 | 1,115.0 | 1,120.0 | 1,120.0 | 8,600 |
| 2018/01/30 | 1,136.0 | 1,158.0 | 1,126.0 | 1,130.0 | 1,130.0 | 13,700 |
| 2018/01/29 | 1,152.0 | 1,156.0 | 1,143.0 | 1,143.0 | 1,143.0 | 6,200 |
| 2018/01/26 | 1,149.0 | 1,152.0 | 1,144.0 | 1,147.0 | 1,147.0 | 5,800 |
| 2018/01/25 | 1,150.0 | 1,160.0 | 1,147.0 | 1,148.0 | 1,148.0 | 7,500 |
| 2018/01/24 | 1,163.0 | 1,163.0 | 1,152.0 | 1,152.0 | 1,152.0 | 6,800 |
| 2018/01/23 | 1,157.0 | 1,173.0 | 1,153.0 | 1,162.0 | 1,162.0 | 13,600 |
| 2018/01/22 | 1,137.0 | 1,160.0 | 1,135.0 | 1,157.0 | 1,157.0 | 15,500 |
| 2018/01/19 | 1,151.0 | 1,153.0 | 1,130.0 | 1,137.0 | 1,137.0 | 7,700 |
| 2018/01/18 | 1,163.0 | 1,168.0 | 1,150.0 | 1,150.0 | 1,150.0 | 12,100 |
| 2018/01/17 | 1,165.0 | 1,165.0 | 1,151.0 | 1,160.0 | 1,160.0 | 18,000 |
| 2018/01/16 | 1,187.0 | 1,187.0 | 1,162.0 | 1,169.0 | 1,169.0 | 19,100 |
| 2018/01/15 | 1,178.0 | 1,183.0 | 1,165.0 | 1,179.0 | 1,179.0 | 17,300 |
| 2018/01/12 | 1,160.0 | 1,195.0 | 1,155.0 | 1,169.0 | 1,169.0 | 40,800 |
| 2018/01/11 | 1,147.0 | 1,163.0 | 1,140.0 | 1,157.0 | 1,157.0 | 12,000 |
| 2018/01/10 | 1,141.0 | 1,164.0 | 1,140.0 | 1,163.0 | 1,163.0 | 27,700 |
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。
