7,853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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 18,700.0 | 19,110.0 | 18,590.0 | 19,000.0 | 9,500.0 | 136,800 |
| 2021/07/30 | 18,330.0 | 18,790.0 | 18,330.0 | 18,590.0 | 9,295.0 | 185,900 |
| 2021/07/29 | 18,380.0 | 18,490.0 | 18,120.0 | 18,150.0 | 9,075.0 | 116,700 |
| 2021/07/28 | 18,570.0 | 18,750.0 | 18,250.0 | 18,360.0 | 9,180.0 | 102,600 |
| 2021/07/27 | 18,430.0 | 18,770.0 | 18,310.0 | 18,700.0 | 9,350.0 | 126,500 |
| 2021/07/26 | 18,380.0 | 18,450.0 | 18,220.0 | 18,440.0 | 9,220.0 | 104,000 |
| 2021/07/21 | 18,200.0 | 18,230.0 | 17,900.0 | 18,100.0 | 9,050.0 | 146,600 |
| 2021/07/20 | 17,920.0 | 18,200.0 | 17,710.0 | 18,140.0 | 9,070.0 | 174,100 |
| 2021/07/19 | 17,660.0 | 17,980.0 | 17,600.0 | 17,890.0 | 8,945.0 | 108,100 |
| 2021/07/16 | 17,720.0 | 18,030.0 | 17,640.0 | 17,850.0 | 8,925.0 | 150,100 |
| 2021/07/15 | 17,910.0 | 17,940.0 | 17,700.0 | 17,750.0 | 8,875.0 | 184,300 |
| 2021/07/14 | 17,730.0 | 17,880.0 | 17,490.0 | 17,650.0 | 8,825.0 | 212,500 |
| 2021/07/13 | 16,820.0 | 17,990.0 | 16,820.0 | 17,730.0 | 8,865.0 | 460,600 |
| 2021/07/12 | 16,200.0 | 16,520.0 | 16,120.0 | 16,220.0 | 8,110.0 | 172,700 |
| 2021/07/09 | 15,720.0 | 15,970.0 | 15,550.0 | 15,920.0 | 7,960.0 | 157,800 |
| 2021/07/08 | 15,950.0 | 16,170.0 | 15,910.0 | 15,920.0 | 7,960.0 | 158,600 |
| 2021/07/07 | 16,160.0 | 16,200.0 | 15,940.0 | 16,120.0 | 8,060.0 | 90,800 |
| 2021/07/06 | 15,960.0 | 16,060.0 | 15,800.0 | 16,000.0 | 8,000.0 | 59,200 |
| 2021/07/05 | 16,000.0 | 16,120.0 | 15,960.0 | 16,060.0 | 8,030.0 | 73,800 |
| 2021/07/02 | 16,570.0 | 16,610.0 | 15,930.0 | 15,990.0 | 7,995.0 | 193,300 |
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。
