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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 25,380.0 | 25,850.0 | 24,820.0 | 25,300.0 | 6,325.0 | 183,900 |
| 2020/04/07 | 26,770.0 | 27,400.0 | 25,320.0 | 25,380.0 | 6,345.0 | 204,500 |
| 2020/04/06 | 25,900.0 | 26,920.0 | 25,720.0 | 26,800.0 | 6,700.0 | 149,700 |
| 2020/04/03 | 25,400.0 | 26,090.0 | 25,350.0 | 25,620.0 | 6,405.0 | 79,200 |
| 2020/04/02 | 25,570.0 | 26,280.0 | 25,520.0 | 25,530.0 | 6,382.5 | 89,200 |
| 2020/04/01 | 25,770.0 | 26,430.0 | 25,470.0 | 25,550.0 | 6,387.5 | 90,900 |
| 2020/03/31 | 26,060.0 | 26,460.0 | 25,630.0 | 25,780.0 | 6,445.0 | 123,500 |
| 2020/03/30 | 25,230.0 | 26,000.0 | 25,030.0 | 26,000.0 | 6,500.0 | 102,400 |
| 2020/03/27 | 24,380.0 | 25,450.0 | 24,320.0 | 25,340.0 | 6,335.0 | 159,400 |
| 2020/03/26 | 23,120.0 | 24,100.0 | 22,330.0 | 23,970.0 | 5,992.5 | 136,100 |
| 2020/03/25 | 22,290.0 | 23,190.0 | 22,110.0 | 22,900.0 | 5,725.0 | 147,200 |
| 2020/03/24 | 22,970.0 | 23,500.0 | 21,440.0 | 21,970.0 | 5,492.5 | 183,000 |
| 2020/03/23 | 22,870.0 | 23,870.0 | 22,560.0 | 22,720.0 | 5,680.0 | 191,500 |
| 2020/03/19 | 22,150.0 | 23,140.0 | 22,000.0 | 22,860.0 | 5,715.0 | 211,200 |
| 2020/03/18 | 22,450.0 | 22,950.0 | 21,640.0 | 21,690.0 | 5,422.5 | 160,400 |
| 2020/03/17 | 20,440.0 | 22,540.0 | 20,100.0 | 22,320.0 | 5,580.0 | 167,600 |
| 2020/03/16 | 21,770.0 | 22,100.0 | 20,480.0 | 20,540.0 | 5,135.0 | 175,900 |
| 2020/03/13 | 21,520.0 | 21,860.0 | 20,270.0 | 21,760.0 | 5,440.0 | 218,900 |
| 2020/03/12 | 22,920.0 | 22,920.0 | 22,120.0 | 22,650.0 | 5,662.5 | 135,500 |
| 2020/03/11 | 22,840.0 | 23,340.0 | 22,830.0 | 23,090.0 | 5,772.5 | 140,600 |
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。
