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) |
|---|---|---|---|---|---|---|
| 2019/09/09 | 21,590.0 | 21,900.0 | 21,490.0 | 21,900.0 | 5,475.0 | 65,300 |
| 2019/09/06 | 21,800.0 | 21,920.0 | 21,400.0 | 21,420.0 | 5,355.0 | 84,900 |
| 2019/09/05 | 21,640.0 | 21,920.0 | 21,490.0 | 21,790.0 | 5,447.5 | 43,400 |
| 2019/09/04 | 21,470.0 | 21,760.0 | 21,450.0 | 21,580.0 | 5,395.0 | 36,900 |
| 2019/09/03 | 21,250.0 | 21,700.0 | 21,250.0 | 21,630.0 | 5,407.5 | 58,800 |
| 2019/09/02 | 21,780.0 | 21,830.0 | 21,450.0 | 21,540.0 | 5,385.0 | 38,500 |
| 2019/08/30 | 21,620.0 | 21,890.0 | 21,470.0 | 21,680.0 | 5,420.0 | 132,300 |
| 2019/08/29 | 21,460.0 | 21,860.0 | 21,440.0 | 21,800.0 | 5,450.0 | 110,500 |
| 2019/08/28 | 21,420.0 | 21,620.0 | 21,350.0 | 21,410.0 | 5,352.5 | 56,500 |
| 2019/08/27 | 21,410.0 | 21,630.0 | 21,290.0 | 21,320.0 | 5,330.0 | 48,900 |
| 2019/08/26 | 20,800.0 | 21,210.0 | 20,750.0 | 21,160.0 | 5,290.0 | 71,600 |
| 2019/08/23 | 20,950.0 | 21,150.0 | 20,860.0 | 21,070.0 | 5,267.5 | 63,500 |
| 2019/08/22 | 20,610.0 | 20,950.0 | 20,560.0 | 20,950.0 | 5,237.5 | 52,200 |
| 2019/08/21 | 20,560.0 | 20,660.0 | 20,320.0 | 20,620.0 | 5,155.0 | 42,300 |
| 2019/08/20 | 20,720.0 | 20,940.0 | 20,590.0 | 20,700.0 | 5,175.0 | 44,800 |
| 2019/08/19 | 20,650.0 | 20,850.0 | 20,390.0 | 20,620.0 | 5,155.0 | 83,600 |
| 2019/08/16 | 21,140.0 | 21,210.0 | 20,660.0 | 20,750.0 | 5,187.5 | 82,700 |
| 2019/08/15 | 20,990.0 | 21,410.0 | 20,900.0 | 21,200.0 | 5,300.0 | 82,800 |
| 2019/08/14 | 21,490.0 | 21,490.0 | 21,200.0 | 21,290.0 | 5,322.5 | 73,700 |
| 2019/08/13 | 20,980.0 | 21,400.0 | 20,840.0 | 21,340.0 | 5,335.0 | 75,400 |
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。
