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) |
|---|---|---|---|---|---|---|
| 2020/06/10 | 16,030.0 | 16,160.0 | 15,800.0 | 16,120.0 | 8,060.0 | 190,400 |
| 2020/06/09 | 15,390.0 | 15,930.0 | 15,220.0 | 15,850.0 | 7,925.0 | 270,600 |
| 2020/06/08 | 15,470.0 | 15,690.0 | 15,310.0 | 15,480.0 | 7,740.0 | 200,300 |
| 2020/06/05 | 16,160.0 | 16,160.0 | 15,540.0 | 15,620.0 | 7,810.0 | 191,000 |
| 2020/06/04 | 15,770.0 | 16,080.0 | 15,530.0 | 16,010.0 | 8,005.0 | 277,400 |
| 2020/06/03 | 16,090.0 | 16,160.0 | 15,360.0 | 15,770.0 | 7,885.0 | 341,300 |
| 2020/06/02 | 15,750.0 | 16,180.0 | 15,710.0 | 16,170.0 | 8,085.0 | 227,900 |
| 2020/06/01 | 15,630.0 | 16,090.0 | 15,600.0 | 15,840.0 | 7,920.0 | 326,500 |
| 2020/05/29 | 15,260.0 | 15,630.0 | 15,220.0 | 15,470.0 | 7,735.0 | 1,403,500 |
| 2020/05/28 | 15,050.0 | 15,130.0 | 14,770.0 | 15,130.0 | 7,565.0 | 343,000 |
| 2020/05/27 | 30,000.0 | 30,600.0 | 29,840.0 | 30,100.0 | 7,525.0 | 399,800 |
| 2020/05/26 | 30,550.0 | 30,700.0 | 29,900.0 | 30,300.0 | 7,575.0 | 178,400 |
| 2020/05/25 | 30,200.0 | 30,550.0 | 30,100.0 | 30,250.0 | 7,562.5 | 151,700 |
| 2020/05/22 | 29,460.0 | 30,450.0 | 29,450.0 | 30,000.0 | 7,500.0 | 194,600 |
| 2020/05/21 | 29,140.0 | 29,720.0 | 29,070.0 | 29,460.0 | 7,365.0 | 135,800 |
| 2020/05/20 | 28,610.0 | 29,380.0 | 28,610.0 | 29,180.0 | 7,295.0 | 112,800 |
| 2020/05/19 | 29,010.0 | 29,130.0 | 28,550.0 | 28,830.0 | 7,207.5 | 142,500 |
| 2020/05/18 | 28,600.0 | 29,220.0 | 28,600.0 | 29,150.0 | 7,287.5 | 118,300 |
| 2020/05/15 | 28,340.0 | 28,710.0 | 28,080.0 | 28,600.0 | 7,150.0 | 127,900 |
| 2020/05/14 | 28,540.0 | 28,910.0 | 28,450.0 | 28,550.0 | 7,137.5 | 124,400 |
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。
