7,854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) |
|---|---|---|---|---|---|---|
| 2021/01/05 | 16,780.0 | 16,890.0 | 16,630.0 | 16,710.0 | 8,355.0 | 114,000 |
| 2021/01/04 | 16,860.0 | 16,860.0 | 16,440.0 | 16,710.0 | 8,355.0 | 101,400 |
| 2020/12/30 | 16,660.0 | 16,760.0 | 16,510.0 | 16,680.0 | 8,340.0 | 71,500 |
| 2020/12/29 | 16,630.0 | 16,770.0 | 16,480.0 | 16,750.0 | 8,375.0 | 108,300 |
| 2020/12/28 | 16,800.0 | 16,810.0 | 16,410.0 | 16,650.0 | 8,325.0 | 105,200 |
| 2020/12/25 | 16,830.0 | 16,830.0 | 16,580.0 | 16,700.0 | 8,350.0 | 67,000 |
| 2020/12/24 | 16,690.0 | 16,800.0 | 16,490.0 | 16,800.0 | 8,400.0 | 96,500 |
| 2020/12/23 | 16,230.0 | 16,770.0 | 16,230.0 | 16,720.0 | 8,360.0 | 145,600 |
| 2020/12/22 | 16,280.0 | 16,340.0 | 16,070.0 | 16,170.0 | 8,085.0 | 164,300 |
| 2020/12/21 | 16,700.0 | 16,780.0 | 16,410.0 | 16,410.0 | 8,205.0 | 157,500 |
| 2020/12/18 | 17,000.0 | 17,060.0 | 16,690.0 | 16,870.0 | 8,435.0 | 157,900 |
| 2020/12/17 | 16,990.0 | 17,130.0 | 16,870.0 | 17,100.0 | 8,550.0 | 167,100 |
| 2020/12/16 | 17,020.0 | 17,100.0 | 16,690.0 | 16,770.0 | 8,385.0 | 188,200 |
| 2020/12/15 | 17,440.0 | 17,440.0 | 17,050.0 | 17,050.0 | 8,525.0 | 108,300 |
| 2020/12/14 | 17,250.0 | 17,350.0 | 17,140.0 | 17,240.0 | 8,620.0 | 107,400 |
| 2020/12/11 | 17,130.0 | 17,270.0 | 16,980.0 | 17,270.0 | 8,635.0 | 134,300 |
| 2020/12/10 | 17,160.0 | 17,160.0 | 16,770.0 | 17,020.0 | 8,510.0 | 142,100 |
| 2020/12/09 | 16,480.0 | 17,170.0 | 16,480.0 | 17,000.0 | 8,500.0 | 171,800 |
| 2020/12/08 | 16,560.0 | 16,770.0 | 16,440.0 | 16,470.0 | 8,235.0 | 135,700 |
| 2020/12/07 | 17,060.0 | 17,060.0 | 16,720.0 | 16,720.0 | 8,360.0 | 129,200 |
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。
