1,430円
コスモ・バイオ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) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 1,340.0 | 1,345.0 | 1,330.0 | 1,343.0 | 1,343.0 | 6,200 |
| 2025/12/18 | 1,335.0 | 1,342.0 | 1,323.0 | 1,340.0 | 1,340.0 | 13,700 |
| 2025/12/17 | 1,343.0 | 1,344.0 | 1,323.0 | 1,335.0 | 1,335.0 | 15,900 |
| 2025/12/16 | 1,357.0 | 1,363.0 | 1,340.0 | 1,343.0 | 1,343.0 | 24,800 |
| 2025/12/15 | 1,343.0 | 1,365.0 | 1,340.0 | 1,364.0 | 1,364.0 | 27,500 |
| 2025/12/12 | 1,344.0 | 1,361.0 | 1,333.0 | 1,359.0 | 1,359.0 | 27,600 |
| 2025/12/11 | 1,359.0 | 1,391.0 | 1,330.0 | 1,333.0 | 1,333.0 | 48,300 |
| 2025/12/10 | 1,372.0 | 1,372.0 | 1,355.0 | 1,362.0 | 1,362.0 | 8,700 |
| 2025/12/09 | 1,360.0 | 1,373.0 | 1,333.0 | 1,370.0 | 1,370.0 | 27,300 |
| 2025/12/08 | 1,356.0 | 1,367.0 | 1,345.0 | 1,361.0 | 1,361.0 | 15,600 |
| 2025/12/05 | 1,400.0 | 1,410.0 | 1,329.0 | 1,358.0 | 1,358.0 | 87,300 |
| 2025/12/04 | 1,398.0 | 1,426.0 | 1,386.0 | 1,398.0 | 1,398.0 | 43,400 |
| 2025/12/03 | 1,379.0 | 1,404.0 | 1,373.0 | 1,404.0 | 1,404.0 | 21,700 |
| 2025/12/02 | 1,390.0 | 1,400.0 | 1,372.0 | 1,390.0 | 1,390.0 | 32,900 |
| 2025/12/01 | 1,420.0 | 1,425.0 | 1,341.0 | 1,390.0 | 1,390.0 | 95,100 |
| 2025/11/28 | 1,375.0 | 1,435.0 | 1,370.0 | 1,423.0 | 1,423.0 | 44,200 |
| 2025/11/27 | 1,411.0 | 1,426.0 | 1,370.0 | 1,375.0 | 1,375.0 | 47,700 |
| 2025/11/26 | 1,355.0 | 1,398.0 | 1,351.0 | 1,398.0 | 1,398.0 | 17,600 |
| 2025/11/25 | 1,360.0 | 1,378.0 | 1,326.0 | 1,375.0 | 1,375.0 | 15,700 |
| 2025/11/21 | 1,345.0 | 1,398.0 | 1,308.0 | 1,378.0 | 1,378.0 | 65,900 |
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・バイオの取引履歴を振り返りませんか？
コスモ・バイオ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。
