7,865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) |
|---|---|---|---|---|---|---|
| 2020/03/11 | 22,840.0 | 23,340.0 | 22,830.0 | 23,090.0 | 5,772.5 | 140,600 |
| 2020/03/10 | 22,670.0 | 22,850.0 | 21,730.0 | 22,730.0 | 5,682.5 | 168,200 |
| 2020/03/09 | 23,340.0 | 23,740.0 | 22,690.0 | 22,920.0 | 5,730.0 | 166,100 |
| 2020/03/06 | 23,920.0 | 24,320.0 | 23,550.0 | 23,770.0 | 5,942.5 | 122,100 |
| 2020/03/05 | 23,670.0 | 24,080.0 | 23,230.0 | 23,970.0 | 5,992.5 | 114,300 |
| 2020/03/04 | 23,120.0 | 23,800.0 | 23,100.0 | 23,380.0 | 5,845.0 | 105,800 |
| 2020/03/03 | 24,270.0 | 24,270.0 | 23,190.0 | 23,360.0 | 5,840.0 | 178,600 |
| 2020/03/02 | 23,330.0 | 24,640.0 | 23,330.0 | 24,320.0 | 6,080.0 | 182,900 |
| 2020/02/28 | 22,820.0 | 23,430.0 | 22,620.0 | 23,430.0 | 5,857.5 | 245,300 |
| 2020/02/27 | 23,120.0 | 23,120.0 | 22,650.0 | 22,850.0 | 5,712.5 | 80,100 |
| 2020/02/26 | 23,400.0 | 23,560.0 | 22,990.0 | 23,210.0 | 5,802.5 | 87,700 |
| 2020/02/25 | 23,340.0 | 23,920.0 | 23,340.0 | 23,610.0 | 5,902.5 | 105,300 |
| 2020/02/21 | 23,450.0 | 23,920.0 | 23,450.0 | 23,840.0 | 5,960.0 | 50,400 |
| 2020/02/20 | 23,850.0 | 23,890.0 | 23,490.0 | 23,490.0 | 5,872.5 | 41,700 |
| 2020/02/19 | 23,730.0 | 23,880.0 | 23,590.0 | 23,600.0 | 5,900.0 | 41,300 |
| 2020/02/18 | 23,650.0 | 23,700.0 | 23,000.0 | 23,410.0 | 5,852.5 | 78,400 |
| 2020/02/17 | 24,010.0 | 24,090.0 | 23,720.0 | 23,860.0 | 5,965.0 | 63,500 |
| 2020/02/14 | 24,480.0 | 24,480.0 | 24,210.0 | 24,300.0 | 6,075.0 | 54,400 |
| 2020/02/13 | 24,700.0 | 24,740.0 | 24,200.0 | 24,330.0 | 6,082.5 | 58,400 |
| 2020/02/12 | 25,030.0 | 25,030.0 | 24,390.0 | 24,600.0 | 6,150.0 | 68,000 |
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。
