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) |
|---|---|---|---|---|---|---|
| 2021/06/30 | 16,890.0 | 17,080.0 | 16,230.0 | 16,300.0 | 8,150.0 | 313,100 |
| 2021/06/29 | 17,170.0 | 17,200.0 | 16,980.0 | 17,090.0 | 8,545.0 | 118,500 |
| 2021/06/28 | 17,050.0 | 17,110.0 | 16,950.0 | 17,110.0 | 8,555.0 | 97,500 |
| 2021/06/25 | 17,210.0 | 17,280.0 | 17,060.0 | 17,080.0 | 8,540.0 | 107,700 |
| 2021/06/24 | 17,280.0 | 17,290.0 | 16,970.0 | 17,200.0 | 8,600.0 | 128,900 |
| 2021/06/23 | 17,210.0 | 17,480.0 | 17,180.0 | 17,360.0 | 8,680.0 | 156,000 |
| 2021/06/22 | 16,980.0 | 17,300.0 | 16,890.0 | 17,220.0 | 8,610.0 | 171,300 |
| 2021/06/21 | 16,880.0 | 16,980.0 | 16,720.0 | 16,800.0 | 8,400.0 | 171,500 |
| 2021/06/18 | 16,470.0 | 16,990.0 | 16,380.0 | 16,890.0 | 8,445.0 | 173,900 |
| 2021/06/17 | 16,790.0 | 16,970.0 | 16,550.0 | 16,610.0 | 8,305.0 | 158,200 |
| 2021/06/16 | 16,420.0 | 16,800.0 | 16,380.0 | 16,750.0 | 8,375.0 | 211,200 |
| 2021/06/15 | 15,880.0 | 16,270.0 | 15,840.0 | 16,260.0 | 8,130.0 | 156,000 |
| 2021/06/14 | 15,780.0 | 15,850.0 | 15,650.0 | 15,840.0 | 7,920.0 | 78,900 |
| 2021/06/11 | 15,480.0 | 15,680.0 | 15,360.0 | 15,640.0 | 7,820.0 | 113,800 |
| 2021/06/10 | 15,590.0 | 15,760.0 | 15,330.0 | 15,390.0 | 7,695.0 | 106,700 |
| 2021/06/09 | 15,740.0 | 15,970.0 | 15,740.0 | 15,820.0 | 7,910.0 | 139,000 |
| 2021/06/08 | 15,530.0 | 15,570.0 | 15,460.0 | 15,530.0 | 7,765.0 | 47,100 |
| 2021/06/07 | 15,400.0 | 15,550.0 | 15,390.0 | 15,440.0 | 7,720.0 | 54,300 |
| 2021/06/04 | 15,330.0 | 15,430.0 | 15,240.0 | 15,380.0 | 7,690.0 | 74,200 |
| 2021/06/03 | 15,020.0 | 15,460.0 | 15,000.0 | 15,410.0 | 7,705.0 | 130,900 |
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。
