7,849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) |
|---|---|---|---|---|---|---|
| 2021/12/24 | 17,090.0 | 17,100.0 | 16,700.0 | 16,740.0 | 8,370.0 | 80,000 |
| 2021/12/23 | 17,060.0 | 17,090.0 | 16,870.0 | 17,050.0 | 8,525.0 | 90,500 |
| 2021/12/22 | 17,440.0 | 17,460.0 | 16,920.0 | 16,980.0 | 8,490.0 | 171,700 |
| 2021/12/21 | 17,600.0 | 17,740.0 | 17,490.0 | 17,540.0 | 8,770.0 | 98,100 |
| 2021/12/20 | 17,590.0 | 17,590.0 | 17,380.0 | 17,540.0 | 8,770.0 | 78,000 |
| 2021/12/17 | 17,600.0 | 17,950.0 | 17,520.0 | 17,610.0 | 8,805.0 | 96,300 |
| 2021/12/16 | 17,910.0 | 17,940.0 | 17,610.0 | 17,630.0 | 8,815.0 | 56,800 |
| 2021/12/15 | 17,260.0 | 17,730.0 | 17,260.0 | 17,600.0 | 8,800.0 | 78,100 |
| 2021/12/14 | 17,330.0 | 17,550.0 | 17,230.0 | 17,380.0 | 8,690.0 | 92,400 |
| 2021/12/13 | 17,820.0 | 17,820.0 | 17,210.0 | 17,210.0 | 8,605.0 | 115,600 |
| 2021/12/10 | 17,850.0 | 18,000.0 | 17,710.0 | 17,740.0 | 8,870.0 | 119,700 |
| 2021/12/09 | 17,940.0 | 18,100.0 | 17,700.0 | 17,700.0 | 8,850.0 | 133,700 |
| 2021/12/08 | 17,870.0 | 18,020.0 | 17,770.0 | 17,810.0 | 8,905.0 | 103,100 |
| 2021/12/07 | 17,420.0 | 17,860.0 | 17,330.0 | 17,800.0 | 8,900.0 | 108,500 |
| 2021/12/06 | 17,320.0 | 17,490.0 | 17,230.0 | 17,390.0 | 8,695.0 | 114,600 |
| 2021/12/03 | 17,300.0 | 17,400.0 | 16,900.0 | 17,290.0 | 8,645.0 | 148,600 |
| 2021/12/02 | 17,340.0 | 17,660.0 | 17,200.0 | 17,330.0 | 8,665.0 | 127,300 |
| 2021/12/01 | 17,590.0 | 17,630.0 | 17,180.0 | 17,380.0 | 8,690.0 | 224,900 |
| 2021/11/30 | 18,350.0 | 18,530.0 | 17,590.0 | 17,610.0 | 8,805.0 | 559,200 |
| 2021/11/29 | 18,880.0 | 19,040.0 | 18,120.0 | 18,230.0 | 9,115.0 | 368,700 |
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。
