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) |
|---|---|---|---|---|---|---|
| 2021/10/27 | 17,420.0 | 17,660.0 | 17,410.0 | 17,450.0 | 8,725.0 | 81,400 |
| 2021/10/26 | 17,460.0 | 17,680.0 | 17,330.0 | 17,520.0 | 8,760.0 | 93,800 |
| 2021/10/25 | 17,480.0 | 17,480.0 | 17,230.0 | 17,330.0 | 8,665.0 | 85,100 |
| 2021/10/22 | 17,680.0 | 17,700.0 | 17,530.0 | 17,550.0 | 8,775.0 | 65,600 |
| 2021/10/21 | 17,840.0 | 17,890.0 | 17,580.0 | 17,660.0 | 8,830.0 | 102,100 |
| 2021/10/20 | 18,040.0 | 18,120.0 | 17,840.0 | 17,960.0 | 8,980.0 | 80,800 |
| 2021/10/19 | 17,850.0 | 18,060.0 | 17,850.0 | 18,060.0 | 9,030.0 | 112,800 |
| 2021/10/18 | 18,180.0 | 18,230.0 | 17,620.0 | 17,660.0 | 8,830.0 | 160,000 |
| 2021/10/15 | 18,180.0 | 18,390.0 | 18,130.0 | 18,320.0 | 9,160.0 | 119,000 |
| 2021/10/14 | 17,880.0 | 18,080.0 | 17,600.0 | 17,920.0 | 8,960.0 | 145,800 |
| 2021/10/13 | 17,520.0 | 17,980.0 | 17,310.0 | 17,880.0 | 8,940.0 | 254,400 |
| 2021/10/12 | 17,220.0 | 17,650.0 | 17,070.0 | 17,550.0 | 8,775.0 | 526,000 |
| 2021/10/11 | 18,950.0 | 19,320.0 | 18,660.0 | 19,130.0 | 9,565.0 | 222,900 |
| 2021/10/08 | 18,800.0 | 18,940.0 | 18,510.0 | 18,860.0 | 9,430.0 | 192,400 |
| 2021/10/07 | 18,710.0 | 19,060.0 | 18,560.0 | 18,780.0 | 9,390.0 | 156,500 |
| 2021/10/06 | 18,360.0 | 18,810.0 | 18,310.0 | 18,480.0 | 9,240.0 | 154,100 |
| 2021/10/05 | 18,350.0 | 18,510.0 | 18,090.0 | 18,320.0 | 9,160.0 | 159,000 |
| 2021/10/04 | 18,960.0 | 19,050.0 | 18,600.0 | 18,670.0 | 9,335.0 | 117,400 |
| 2021/10/01 | 18,870.0 | 19,210.0 | 18,870.0 | 18,990.0 | 9,495.0 | 191,900 |
| 2021/09/30 | 19,120.0 | 19,330.0 | 18,840.0 | 19,030.0 | 9,515.0 | 141,900 |
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。
