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) |
|---|---|---|---|---|---|---|
| 2020/05/12 | 28,300.0 | 28,880.0 | 28,140.0 | 28,500.0 | 7,125.0 | 164,900 |
| 2020/05/11 | 29,000.0 | 29,000.0 | 27,850.0 | 28,020.0 | 7,005.0 | 163,000 |
| 2020/05/08 | 29,380.0 | 29,560.0 | 28,510.0 | 28,790.0 | 7,197.5 | 126,100 |
| 2020/05/07 | 28,280.0 | 29,020.0 | 28,250.0 | 28,980.0 | 7,245.0 | 172,100 |
| 2020/05/01 | 28,570.0 | 28,730.0 | 27,910.0 | 28,170.0 | 7,042.5 | 223,000 |
| 2020/04/30 | 29,220.0 | 29,240.0 | 28,200.0 | 28,750.0 | 7,187.5 | 224,600 |
| 2020/04/28 | 29,880.0 | 30,050.0 | 29,190.0 | 29,810.0 | 7,452.5 | 153,600 |
| 2020/04/27 | 30,100.0 | 30,450.0 | 29,950.0 | 30,150.0 | 7,537.5 | 76,700 |
| 2020/04/24 | 29,520.0 | 30,200.0 | 29,320.0 | 30,200.0 | 7,550.0 | 108,400 |
| 2020/04/23 | 29,930.0 | 30,300.0 | 29,420.0 | 29,660.0 | 7,415.0 | 100,800 |
| 2020/04/22 | 29,820.0 | 30,650.0 | 29,650.0 | 29,800.0 | 7,450.0 | 156,700 |
| 2020/04/21 | 29,440.0 | 30,100.0 | 29,170.0 | 29,650.0 | 7,412.5 | 141,600 |
| 2020/04/20 | 28,300.0 | 29,780.0 | 28,280.0 | 29,580.0 | 7,395.0 | 174,000 |
| 2020/04/17 | 29,110.0 | 29,420.0 | 27,780.0 | 28,600.0 | 7,150.0 | 364,700 |
| 2020/04/16 | 28,700.0 | 29,680.0 | 28,700.0 | 29,610.0 | 7,402.5 | 246,500 |
| 2020/04/15 | 27,320.0 | 29,020.0 | 27,260.0 | 29,010.0 | 7,252.5 | 383,600 |
| 2020/04/14 | 26,480.0 | 28,040.0 | 26,340.0 | 27,730.0 | 6,932.5 | 413,000 |
| 2020/04/13 | 24,700.0 | 25,080.0 | 24,290.0 | 24,590.0 | 6,147.5 | 114,400 |
| 2020/04/10 | 24,780.0 | 24,790.0 | 24,180.0 | 24,720.0 | 6,180.0 | 124,900 |
| 2020/04/09 | 25,400.0 | 25,530.0 | 24,240.0 | 24,780.0 | 6,195.0 | 141,700 |
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。
