8,000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) |
|---|---|---|---|---|---|---|
| 2021/11/25 | 19,240.0 | 19,350.0 | 18,820.0 | 18,880.0 | 9,440.0 | 255,400 |
| 2021/11/24 | 19,220.0 | 19,360.0 | 18,910.0 | 18,920.0 | 9,460.0 | 171,800 |
| 2021/11/22 | 19,040.0 | 19,630.0 | 18,990.0 | 19,400.0 | 9,700.0 | 224,000 |
| 2021/11/19 | 18,550.0 | 19,080.0 | 18,540.0 | 19,050.0 | 9,525.0 | 339,900 |
| 2021/11/18 | 18,330.0 | 18,550.0 | 18,290.0 | 18,410.0 | 9,205.0 | 125,300 |
| 2021/11/17 | 18,750.0 | 18,750.0 | 18,140.0 | 18,250.0 | 9,125.0 | 159,000 |
| 2021/11/16 | 18,840.0 | 18,920.0 | 18,600.0 | 18,620.0 | 9,310.0 | 127,700 |
| 2021/11/15 | 18,590.0 | 18,770.0 | 18,530.0 | 18,750.0 | 9,375.0 | 139,200 |
| 2021/11/12 | 18,720.0 | 18,790.0 | 18,380.0 | 18,450.0 | 9,225.0 | 175,600 |
| 2021/11/11 | 18,660.0 | 18,860.0 | 18,620.0 | 18,620.0 | 9,310.0 | 143,600 |
| 2021/11/10 | 18,290.0 | 18,770.0 | 18,290.0 | 18,660.0 | 9,330.0 | 126,500 |
| 2021/11/09 | 17,880.0 | 18,410.0 | 17,880.0 | 18,300.0 | 9,150.0 | 178,100 |
| 2021/11/08 | 18,100.0 | 18,100.0 | 17,800.0 | 17,860.0 | 8,930.0 | 103,000 |
| 2021/11/05 | 17,960.0 | 18,170.0 | 17,930.0 | 18,090.0 | 9,045.0 | 159,500 |
| 2021/11/04 | 17,770.0 | 17,940.0 | 17,690.0 | 17,900.0 | 8,950.0 | 141,500 |
| 2021/11/02 | 17,440.0 | 17,560.0 | 17,270.0 | 17,500.0 | 8,750.0 | 117,800 |
| 2021/11/01 | 17,500.0 | 17,600.0 | 17,400.0 | 17,530.0 | 8,765.0 | 111,600 |
| 2021/10/29 | 17,250.0 | 17,410.0 | 17,000.0 | 17,370.0 | 8,685.0 | 130,700 |
| 2021/10/28 | 17,530.0 | 17,600.0 | 17,320.0 | 17,350.0 | 8,675.0 | 99,100 |
| 2021/10/27 | 17,420.0 | 17,660.0 | 17,410.0 | 17,450.0 | 8,725.0 | 81,400 |
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。
